Nasdaq - Delayed Quote USD

Eaton Vance Focused Growth Opportunities Fund (EAFGX)

27.02
-0.02
(-0.07%)
At close: May 30 at 8:00:35 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 30, 202527.0227.0227.0227.0227.02-
May 29, 202527.0427.0427.0427.0427.04-
May 28, 202526.9626.9626.9626.9626.96-
May 27, 202527.0027.0027.0027.0027.00-
May 23, 202526.5226.5226.5226.5226.52-
May 22, 202526.7926.7926.7926.7926.79-
May 21, 202526.7626.7626.7626.7626.76-
May 20, 202527.2427.2427.2427.2427.24-
May 19, 202527.4327.4327.4327.4327.43-
May 16, 202527.3827.3827.3827.3827.38-
May 15, 202527.2027.2027.2027.2027.20-
May 14, 202527.2327.2327.2327.2327.23-
May 13, 202527.0727.0727.0727.0727.07-
May 12, 202526.6626.6626.6626.6626.66-
May 9, 202525.6725.6725.6725.6725.67-
May 8, 202525.7325.7325.7325.7325.73-
May 7, 202525.5125.5125.5125.5125.51-
May 6, 202525.5125.5125.5125.5125.51-
May 5, 202525.6825.6825.6825.6825.68-
May 2, 202525.8025.8025.8025.8025.80-
May 1, 202525.4025.4025.4025.4025.40-
Apr 30, 202525.0725.0725.0725.0725.07-
Apr 29, 202525.0625.0625.0625.0625.06-
Apr 28, 202524.8824.8824.8824.8824.88-
Apr 25, 202524.9224.9224.9224.9224.92-
Apr 24, 202524.6324.6324.6324.6324.63-
Apr 23, 202523.9423.9423.9423.9423.94-
Apr 22, 202523.3923.3923.3923.3923.39-
Apr 21, 202522.8122.8122.8122.8122.81-
Apr 17, 202523.4523.4523.4523.4523.45-
Apr 16, 202523.4823.4823.4823.4823.48-
Apr 15, 202524.1524.1524.1524.1524.15-
Apr 14, 202524.1424.1424.1424.1424.14-
Apr 11, 202524.0624.0624.0624.0624.06-
Apr 10, 202523.6423.6423.6423.6423.64-
Apr 9, 202524.5924.5924.5924.5924.59-
Apr 8, 202522.0722.0722.0722.0722.07-
Apr 7, 202522.4222.4222.4222.4222.42-
Apr 4, 202522.2522.2522.2522.2522.25-
Apr 3, 202523.6423.6423.6423.6423.64-
Apr 2, 202525.1125.1125.1125.1125.11-
Apr 1, 202524.8624.8624.8624.8624.86-
Mar 31, 202524.6724.6724.6724.6724.67-
Mar 28, 202524.6524.6524.6524.6524.65-
Mar 27, 202525.2825.2825.2825.2825.28-
Mar 26, 202525.4425.4425.4425.4425.44-
Mar 25, 202526.0026.0026.0026.0026.00-
Mar 24, 202525.9025.9025.9025.9025.90-
Mar 21, 202525.3925.3925.3925.3925.39-
Mar 20, 202525.2825.2825.2825.2825.28-
Mar 19, 202525.3825.3825.3825.3825.38-
Mar 18, 202524.9824.9824.9824.9824.98-
Mar 17, 202525.4025.4025.4025.4025.40-
Mar 14, 202525.2725.2725.2725.2725.27-
Mar 13, 202524.6624.6624.6624.6624.66-
Mar 12, 202525.2325.2325.2325.2325.23-
Mar 11, 202524.9424.9424.9424.9424.94-
Mar 10, 202524.9024.9024.9024.9024.90-
Mar 7, 202525.8825.8825.8825.8825.88-
Mar 6, 202525.8225.8225.8225.8225.82-
Mar 5, 202526.5026.5026.5026.5026.50-
Mar 4, 202526.1026.1026.1026.1026.10-
Mar 3, 202526.2226.2226.2226.2226.22-
Feb 28, 202526.9026.9026.9026.9026.90-
Feb 27, 202526.4526.4526.4526.4526.45-
Feb 26, 202527.1827.1827.1827.1827.18-
Feb 25, 202526.9326.9326.9326.9326.93-
Feb 24, 202527.1227.1227.1227.1227.12-
Feb 21, 202527.4127.4127.4127.4127.41-
Feb 20, 202528.0328.0328.0328.0328.03-
Feb 19, 202528.1828.1828.1828.1828.18-
Feb 18, 202528.2428.2428.2428.2428.24-
Feb 14, 202528.2628.2628.2628.2628.26-
Feb 13, 202528.2428.2428.2428.2428.24-
Feb 12, 202527.8927.8927.8927.8927.89-
Feb 11, 202527.9727.9727.9727.9727.97-
Feb 10, 202528.0528.0528.0528.0528.05-
Feb 7, 202527.7227.7227.7227.7227.72-
Feb 6, 202528.0128.0128.0128.0128.01-
Feb 5, 202527.7827.7827.7827.7827.78-
Feb 4, 202527.7027.7027.7027.7027.70-
Feb 3, 202527.4227.4227.4227.4227.42-
Jan 31, 202527.6827.6827.6827.6827.68-
Jan 30, 202527.7927.7927.7927.7927.79-
Jan 29, 202527.6327.6327.6327.6327.63-
Jan 28, 202527.8327.8327.8327.8327.83-
Jan 27, 202527.2427.2427.2427.2427.24-
Jan 24, 202528.1528.1528.1528.1528.15-
Jan 23, 202528.2528.2528.2528.2528.25-
Jan 22, 202528.1628.1628.1628.1628.16-
Jan 21, 202527.6727.6727.6727.6727.67-
Jan 17, 202527.4327.4327.4327.4327.43-
Jan 16, 202527.1327.1327.1327.1327.13-
Jan 15, 202527.2427.2427.2427.2427.24-
Jan 14, 202526.6926.6926.6926.6926.69-
Jan 13, 202526.8426.8426.8426.8426.84-
Jan 10, 202526.9926.9926.9926.9926.99-
Jan 8, 202527.3927.3927.3927.3927.39-
Jan 7, 202527.3127.3127.3127.3127.31-
Jan 6, 202527.8327.8327.8327.8327.83-
Jan 3, 202527.4827.4827.4827.4827.48-
Jan 2, 202527.1327.1327.1327.1327.13-
Dec 31, 202427.0627.0627.0627.0627.06-
Dec 30, 202427.3127.3127.3127.3127.31-
Dec 27, 202427.6127.6127.6127.6127.61-
Dec 26, 202427.9927.9927.9927.9927.99-
Dec 24, 202427.9927.9927.9927.9927.99-
Dec 23, 202427.6927.6927.6927.6927.69-
Dec 20, 202427.4227.4227.4227.4227.42-
Dec 19, 202427.1027.1027.1027.1027.10-
Dec 18, 202427.0827.0827.0827.0827.08-
Dec 17, 202427.9427.9427.9427.9427.94-
Dec 16, 202428.0928.0928.0928.0928.09-
Dec 13, 202427.8227.8227.8227.8227.82-
Dec 12, 202427.8227.8227.8227.8227.82-
Dec 11, 202428.0628.0628.0628.0628.06-
Dec 10, 2024 0 Dividend
Dec 10, 202427.5727.5727.5727.5727.57-
Dec 10, 2024 1.53 Capital Gains
Dec 9, 202429.2029.2029.2029.2027.67-
Dec 6, 202429.4429.4429.4429.4427.90-
Dec 5, 202429.3129.3129.3129.3127.77-
Dec 4, 202429.3929.3929.3929.3927.85-
Dec 3, 202429.0429.0429.0429.0427.52-
Dec 2, 202428.8728.8728.8728.8727.36-
Nov 29, 202428.6628.6628.6628.6627.16-
Nov 27, 202428.4828.4828.4828.4826.99-
Nov 26, 202428.6728.6728.6728.6727.17-
Nov 25, 202428.4128.4128.4128.4126.92-
Nov 22, 202428.3428.3428.3428.3426.86-
Nov 21, 202428.3728.3728.3728.3726.88-
Nov 20, 202428.2628.2628.2628.2626.78-
Nov 19, 202428.2628.2628.2628.2626.78-
Nov 18, 202427.9527.9527.9527.9526.49-
Nov 15, 202427.9527.9527.9527.9526.49-
Nov 14, 202428.6128.6128.6128.6127.11-
Nov 13, 202428.7728.7728.7728.7727.26-
Nov 12, 202428.7928.7928.7928.7927.28-
Nov 11, 202428.6528.6528.6528.6527.15-
Nov 8, 202428.8028.8028.8028.8027.29-
Nov 7, 202428.7428.7428.7428.7427.23-
Nov 6, 202428.2728.2728.2728.2726.79-
Nov 5, 202427.6427.6427.6427.6426.19-
Nov 4, 202427.3027.3027.3027.3025.87-
Nov 1, 202427.3727.3727.3727.3725.94-
Oct 31, 202427.2027.2027.2027.2025.77-
Oct 30, 202427.9227.9227.9227.9226.46-
Oct 29, 202428.0428.0428.0428.0426.57-
Oct 28, 202427.8027.8027.8027.8026.34-
Oct 25, 202427.7927.7927.7927.7926.33-
Oct 24, 202427.7227.7227.7227.7226.27-
Oct 23, 202427.7027.7027.7027.7026.25-
Oct 22, 202428.1028.1028.1028.1026.63-
Oct 21, 202428.0928.0928.0928.0926.62-
Oct 18, 202427.9627.9627.9627.9626.49-
Oct 17, 202427.7527.7527.7527.7526.30-
Oct 16, 202427.7827.7827.7827.7826.32-
Oct 15, 202427.7827.7827.7827.7826.32-
Oct 14, 202428.0528.0528.0528.0526.58-
Oct 11, 202427.8427.8427.8427.8426.38-
Oct 10, 202427.6827.6827.6827.6826.23-
Oct 9, 202427.7027.7027.7027.7026.25-
Oct 8, 202427.5027.5027.5027.5026.06-
Oct 7, 202427.0527.0527.0527.0525.63-
Oct 4, 202427.3227.3227.3227.3225.89-
Oct 3, 202427.0627.0627.0627.0625.64-
Oct 2, 202427.0127.0127.0127.0125.59-
Oct 1, 202426.9226.9226.9226.9225.51-
Sep 30, 202427.3027.3027.3027.3025.87-
Sep 27, 202427.1627.1627.1627.1625.74-
Sep 26, 202427.3927.3927.3927.3925.95-
Sep 25, 202427.3527.3527.3527.3525.92-
Sep 24, 202427.3127.3127.3127.3125.88-
Sep 23, 202427.1527.1527.1527.1525.73-
Sep 20, 202427.1227.1227.1227.1225.70-
Sep 19, 202427.1827.1827.1827.1825.76-
Sep 18, 202426.5626.5626.5626.5625.17-
Sep 17, 202426.6526.6526.6526.6525.25-
Sep 16, 202426.7026.7026.7026.7025.30-
Sep 13, 202426.8426.8426.8426.8425.43-
Sep 12, 202426.7326.7326.7326.7325.33-
Sep 11, 202426.4526.4526.4526.4525.06-
Sep 10, 202425.9025.9025.9025.9024.54-
Sep 9, 202425.6925.6925.6925.6924.34-
Sep 6, 202425.3725.3725.3725.3724.04-
Sep 5, 202425.9825.9825.9825.9824.62-
Sep 4, 202425.9725.9725.9725.9724.61-
Sep 3, 202426.0726.0726.0726.0724.70-
Aug 30, 202426.8526.8526.8526.8525.44-
Aug 29, 202426.5426.5426.5426.5425.15-
Aug 28, 202426.6926.6926.6926.6925.29-
Aug 27, 202426.9526.9526.9526.9525.54-
Aug 26, 202426.8826.8826.8826.8825.47-
Aug 23, 202427.0627.0627.0627.0625.64-
Aug 22, 202426.8026.8026.8026.8025.40-
Aug 21, 202427.1927.1927.1927.1925.77-
Aug 20, 202427.0327.0327.0327.0325.61-
Aug 19, 202427.0627.0627.0627.0625.64-
Aug 16, 202426.7226.7226.7226.7225.32-
Aug 15, 202426.6926.6926.6926.6925.29-
Aug 14, 202426.1726.1726.1726.1724.80-
Aug 13, 202426.0526.0526.0526.0524.69-
Aug 12, 202425.4725.4725.4725.4724.14-
Aug 9, 202425.3625.3625.3625.3624.03-
Aug 8, 202425.1725.1725.1725.1723.85-
Aug 7, 202424.4124.4124.4124.4123.13-
Aug 6, 202424.5924.5924.5924.5923.30-
Aug 5, 202424.2424.2424.2424.2422.97-
Aug 2, 202425.0825.0825.0825.0823.77-
Aug 1, 202425.6525.6525.6525.6524.31-
Jul 31, 202426.1226.1226.1226.1224.75-
Jul 30, 202425.4825.4825.4825.4824.14-
Jul 29, 202425.7825.7825.7825.7824.43-
Jul 26, 202425.7825.7825.7825.7824.43-
Jul 25, 202425.5725.5725.5725.5724.23-
Jul 24, 202425.8125.8125.8125.8124.46-
Jul 23, 202426.6926.6926.6926.6925.29-
Jul 22, 202426.6826.6826.6826.6825.28-
Jul 19, 202426.2126.2126.2126.2124.84-
Jul 18, 202426.3626.3626.3626.3624.98-
Jul 17, 202426.5826.5826.5826.5825.19-
Jul 16, 202427.3327.3327.3327.3325.90-
Jul 15, 202427.3427.3427.3427.3425.91-
Jul 12, 202427.2827.2827.2827.2825.85-
Jul 11, 202427.1927.1927.1927.1925.77-
Jul 10, 202427.6427.6427.6427.6426.19-
Jul 9, 202427.4227.4227.4227.4225.98-
Jul 8, 202427.3727.3727.3727.3725.94-
Jul 5, 202427.3527.3527.3527.3525.92-
Jul 3, 202427.0927.0927.0927.0925.67-
Jul 2, 202426.8926.8926.8926.8925.48-
Jul 1, 202426.7726.7726.7726.7725.37-
Jun 28, 202426.6126.6126.6126.6125.22-
Jun 27, 202426.8326.8326.8326.8325.42-
Jun 26, 202426.7526.7526.7526.7525.35-
Jun 25, 202426.6326.6326.6326.6325.23-
Jun 24, 202426.2826.2826.2826.2824.90-
Jun 21, 202426.5526.5526.5526.5525.16-
Jun 20, 202426.6026.6026.6026.6025.21-
Jun 18, 202426.7826.7826.7826.7825.38-
Jun 17, 202426.7126.7126.7126.7125.31-
Jun 14, 202426.4926.4926.4926.4925.10-
Jun 13, 202426.3526.3526.3526.3524.97-
Jun 12, 202426.2526.2526.2526.2524.87-
Jun 11, 202425.8625.8625.8625.8624.51-
Jun 10, 202425.7125.7125.7125.7124.36-
Jun 7, 202425.5725.5725.5725.5724.23-
Jun 6, 202425.6025.6025.6025.6024.26-
Jun 5, 202425.5925.5925.5925.5924.25-
Jun 4, 202425.1325.1325.1325.1323.81-
Jun 3, 202425.0125.0125.0125.0123.70-
May 31, 202424.7924.7924.7924.7923.49-

Related Tickers