Eaton Vance Focused Growth Opps C (ECFGX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time Period:
Jun 29, 2023 - Jun 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 28, 2024 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | - |
| Jun 27, 2024 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | - |
| Jun 26, 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - |
| Jun 25, 2024 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | - |
| Jun 24, 2024 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | - |
| Jun 21, 2024 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | - |
| Jun 20, 2024 | 22.47 | 22.47 | 22.47 | 22.47 | 22.47 | - |
| Jun 18, 2024 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | - |
| Jun 17, 2024 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | - |
| Jun 14, 2024 | 22.37 | 22.37 | 22.37 | 22.37 | 22.37 | - |
| Jun 13, 2024 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | - |
| Jun 12, 2024 | 22.17 | 22.17 | 22.17 | 22.17 | 22.17 | - |
| Jun 11, 2024 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | - |
| Jun 10, 2024 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | - |
| Jun 07, 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - |
| Jun 06, 2024 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | - |
| Jun 05, 2024 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | - |
| Jun 04, 2024 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | - |
| Jun 03, 2024 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | - |
| May 31, 2024 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | - |
| May 30, 2024 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | - |
| May 29, 2024 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | - |
| May 28, 2024 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | - |
| May 24, 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - |
| May 23, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| May 22, 2024 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | - |
| May 21, 2024 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | - |
| May 20, 2024 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | - |
| May 17, 2024 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | - |
| May 16, 2024 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | - |
| May 15, 2024 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | - |
| May 14, 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - |
| May 13, 2024 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | - |
| May 10, 2024 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | - |
| May 09, 2024 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | - |
| May 08, 2024 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | - |
| May 07, 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
| May 06, 2024 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | - |
| May 03, 2024 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | - |
| May 02, 2024 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | - |
| May 01, 2024 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | - |
| Apr 30, 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - |
| Apr 29, 2024 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | - |
| Apr 26, 2024 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | - |
| Apr 25, 2024 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | - |
| Apr 24, 2024 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | - |
| Apr 23, 2024 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | - |
| Apr 22, 2024 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | - |
| Apr 19, 2024 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | - |
| Apr 18, 2024 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | - |
| Apr 17, 2024 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | - |
| Apr 16, 2024 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | - |
| Apr 15, 2024 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | - |
| Apr 12, 2024 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | - |
| Apr 11, 2024 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | - |
| Apr 10, 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | - |
| Apr 09, 2024 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | - |
| Apr 08, 2024 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | - |
| Apr 05, 2024 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | - |
| Apr 04, 2024 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | - |
| Apr 03, 2024 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | - |
| Apr 02, 2024 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | - |
| Apr 01, 2024 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | - |
| Mar 28, 2024 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | - |
| Mar 27, 2024 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | - |
| Mar 26, 2024 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | - |
| Mar 25, 2024 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | - |
| Mar 22, 2024 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | - |
| Mar 21, 2024 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | - |
| Mar 20, 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | - |
| Mar 19, 2024 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | - |
| Mar 18, 2024 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | - |
| Mar 15, 2024 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | - |
| Mar 14, 2024 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | - |
| Mar 13, 2024 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | - |
| Mar 12, 2024 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | - |
| Mar 11, 2024 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | - |
| Mar 08, 2024 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | - |
| Mar 07, 2024 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | - |
| Mar 06, 2024 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | - |
| Mar 05, 2024 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | - |
| Mar 04, 2024 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | - |
| Mar 01, 2024 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | - |
| Feb 29, 2024 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | - |
| Feb 28, 2024 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | - |
| Feb 27, 2024 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | - |
| Feb 26, 2024 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | - |
| Feb 23, 2024 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | - |
| Feb 22, 2024 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | - |
| Feb 21, 2024 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | - |
| Feb 20, 2024 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | - |
| Feb 16, 2024 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | - |
| Feb 15, 2024 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | - |
| Feb 14, 2024 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | - |
| Feb 13, 2024 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | - |
| Feb 12, 2024 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | - |
| Feb 09, 2024 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | - |
| Feb 08, 2024 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | - |
| Feb 07, 2024 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | - |
| Feb 06, 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.