Eaton Vance Tax-Managed Growth 1.2 Fund Class C (EZTGX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
49.01
+0.75 (1.55%)
May 2, 2025, 4:00 PM EDT
EZTGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 2, 2025 | 49.01 | 49.01 | 49.01 | 49.01 | 49.01 | 1.55% |
| May 1, 2025 | 48.26 | 48.26 | 48.26 | 48.26 | 48.26 | 0.77% |
| Apr 30, 2025 | 47.89 | 47.89 | 47.89 | 47.89 | 47.89 | 0.21% |
| Apr 29, 2025 | 47.79 | 47.79 | 47.79 | 47.79 | 47.79 | 0.65% |
| Apr 28, 2025 | 47.48 | 47.48 | 47.48 | 47.48 | 47.48 | 0.02% |
| Apr 25, 2025 | 47.47 | 47.47 | 47.47 | 47.47 | 47.47 | 0.72% |
| Apr 24, 2025 | 47.13 | 47.13 | 47.13 | 47.13 | 47.13 | 2.28% |
| Apr 23, 2025 | 46.08 | 46.08 | 46.08 | 46.08 | 46.08 | 1.72% |
| Apr 22, 2025 | 45.30 | 45.30 | 45.30 | 45.30 | 45.30 | 2.49% |
| Apr 21, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | -2.32% |
| Apr 17, 2025 | 45.25 | 45.25 | 45.25 | 45.25 | 45.25 | 0.11% |
| Apr 16, 2025 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | -2.29% |
| Apr 15, 2025 | 46.26 | 46.26 | 46.26 | 46.26 | 46.26 | -0.19% |
| Apr 14, 2025 | 46.35 | 46.35 | 46.35 | 46.35 | 46.35 | 0.65% |
| Apr 11, 2025 | 46.05 | 46.05 | 46.05 | 46.05 | 46.05 | 1.63% |
| Apr 10, 2025 | 45.31 | 45.31 | 45.31 | 45.31 | 45.31 | -3.45% |
| Apr 9, 2025 | 46.93 | 46.93 | 46.93 | 46.93 | 46.93 | 9.62% |
| Apr 8, 2025 | 42.81 | 42.81 | 42.81 | 42.81 | 42.81 | -1.34% |
| Apr 7, 2025 | 43.39 | 43.39 | 43.39 | 43.39 | 43.39 | 0.02% |
| Apr 4, 2025 | 43.38 | 43.38 | 43.38 | 43.38 | 43.38 | -5.84% |
| Apr 3, 2025 | 46.07 | 46.07 | 46.07 | 46.07 | 46.07 | -5.01% |
| Apr 2, 2025 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | 0.62% |
| Apr 1, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | 0.35% |
| Mar 31, 2025 | 48.03 | 48.03 | 48.03 | 48.03 | 48.03 | 0.57% |
| Mar 28, 2025 | 47.76 | 47.76 | 47.76 | 47.76 | 47.76 | -2.17% |
| Mar 27, 2025 | 48.82 | 48.82 | 48.82 | 48.82 | 48.82 | -0.35% |
| Mar 26, 2025 | 48.99 | 48.99 | 48.99 | 48.99 | 48.99 | -1.27% |
| Mar 25, 2025 | 49.62 | 49.62 | 49.62 | 49.62 | 49.62 | 0.32% |
| Mar 24, 2025 | 49.46 | 49.46 | 49.46 | 49.46 | 49.46 | 1.73% |
| Mar 21, 2025 | 48.62 | 48.62 | 48.62 | 48.62 | 48.62 | 0.16% |
| Mar 20, 2025 | 48.54 | 48.54 | 48.54 | 48.54 | 48.54 | -0.23% |
| Mar 19, 2025 | 48.65 | 48.65 | 48.65 | 48.65 | 48.65 | 1.12% |
| Mar 18, 2025 | 48.11 | 48.11 | 48.11 | 48.11 | 48.11 | -1.13% |
| Mar 17, 2025 | 48.66 | 48.66 | 48.66 | 48.66 | 48.66 | 0.66% |
| Mar 14, 2025 | 48.34 | 48.34 | 48.34 | 48.34 | 48.34 | 2.18% |
| Mar 13, 2025 | 47.31 | 47.31 | 47.31 | 47.31 | 47.31 | -1.60% |
| Mar 12, 2025 | 48.08 | 48.08 | 48.08 | 48.08 | 48.08 | 0.52% |
| Mar 11, 2025 | 47.83 | 47.83 | 47.83 | 47.83 | 47.83 | -0.71% |
| Mar 10, 2025 | 48.17 | 48.17 | 48.17 | 48.17 | 48.17 | -2.88% |
| Mar 7, 2025 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | 0.10% |
| Mar 6, 2025 | 49.55 | 49.55 | 49.55 | 49.55 | 49.55 | -1.96% |
| Mar 5, 2025 | 50.54 | 50.54 | 50.54 | 50.54 | 50.54 | 1.12% |
| Mar 4, 2025 | 49.98 | 49.98 | 49.98 | 49.98 | 49.98 | -1.07% |
| Mar 3, 2025 | 50.52 | 50.52 | 50.52 | 50.52 | 50.52 | -1.77% |
| Feb 28, 2025 | 51.43 | 51.43 | 51.43 | 51.43 | 51.43 | 1.64% |
| Feb 27, 2025 | 50.60 | 50.60 | 50.60 | 50.60 | 50.60 | -1.46% |
| Feb 26, 2025 | 51.35 | 51.35 | 51.35 | 51.35 | 51.35 | 0.10% |
| Feb 25, 2025 | 51.30 | 51.30 | 51.30 | 51.30 | 51.30 | -0.35% |
| Feb 24, 2025 | 51.48 | 51.48 | 51.48 | 51.48 | 51.48 | -0.46% |
| Feb 21, 2025 | 51.72 | 51.72 | 51.72 | 51.72 | 51.72 | -1.75% |