UK markets closed

Eaton Vance Focused Growth Opps A (EAFGX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
23.34+0.29 (+1.26%)
At close: 08:05AM EDT
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 2024------
02 May 202423.3423.3423.3423.3423.34-
01 May 202423.0523.0523.0523.0523.05-
30 Apr 202423.0623.0623.0623.0623.06-
29 Apr 202423.4623.4623.4623.4623.46-
26 Apr 202423.5223.5223.5223.5223.52-
25 Apr 202423.0923.0923.0923.0923.09-
24 Apr 202423.2123.2123.2123.2123.21-
23 Apr 202423.2723.2723.2723.2723.27-
22 Apr 202422.8922.8922.8922.8922.89-
19 Apr 202422.6722.6722.6722.6722.67-
18 Apr 202423.2123.2123.2123.2123.21-
17 Apr 202423.3323.3323.3323.3323.33-
16 Apr 202423.5723.5723.5723.5723.57-
15 Apr 202423.5523.5523.5523.5523.55-
12 Apr 202423.9523.9523.9523.9523.95-
11 Apr 202424.3124.3124.3124.3124.31-
10 Apr 202424.0024.0024.0024.0024.00-
09 Apr 202424.1524.1524.1524.1524.15-
08 Apr 202424.1024.1024.1024.1024.10-
05 Apr 202424.1624.1624.1624.1624.16-
04 Apr 202423.7723.7723.7723.7723.77-
03 Apr 202424.1324.1324.1324.1324.13-
02 Apr 202424.1024.1024.1024.1024.10-
01 Apr 202424.2824.2824.2824.2824.28-
28 Mar 202424.3224.3224.3224.3224.32-
27 Mar 202424.3224.3224.3224.3224.32-
26 Mar 202424.3024.3024.3024.3024.30-
25 Mar 202424.4124.4124.4124.4124.41-
22 Mar 202424.5124.5124.5124.5124.51-
21 Mar 202424.4924.4924.4924.4924.49-
20 Mar 202424.4624.4624.4624.4624.46-
19 Mar 202424.2324.2324.2324.2324.23-
18 Mar 202424.0624.0624.0624.0624.06-
15 Mar 202423.8923.8923.8923.8923.89-
14 Mar 202424.2124.2124.2124.2124.21-
13 Mar 202424.2424.2424.2424.2424.24-
12 Mar 202424.3524.3524.3524.3524.35-
11 Mar 202423.8523.8523.8523.8523.85-
08 Mar 202423.9923.9923.9923.9923.99-
07 Mar 202424.3024.3024.3024.3024.30-
06 Mar 202423.9323.9323.9323.9323.93-
05 Mar 202423.7923.7923.7923.7923.79-
04 Mar 202424.1724.1724.1724.1724.17-
01 Mar 202424.1724.1724.1724.1724.17-
29 Feb 202423.8923.8923.8923.8923.89-
28 Feb 202423.7323.7323.7323.7323.73-
27 Feb 202423.8423.8423.8423.8423.84-
26 Feb 202423.8123.8123.8123.8123.81-
23 Feb 202423.8723.8723.8723.8723.87-
22 Feb 202423.8423.8423.8423.8423.84-
21 Feb 202423.0823.0823.0823.0823.08-
20 Feb 202423.1623.1623.1623.1623.16-
16 Feb 202423.4023.4023.4023.4023.40-
15 Feb 202423.5923.5923.5923.5923.59-
14 Feb 202423.6123.6123.6123.6123.61-
13 Feb 202423.1923.1923.1923.1923.19-
12 Feb 202423.4723.4723.4723.4723.47-
09 Feb 202423.6323.6323.6323.6323.63-
08 Feb 202423.3523.3523.3523.3523.35-
07 Feb 202423.3123.3123.3123.3123.31-
06 Feb 202423.0223.0223.0223.0223.02-
05 Feb 202423.0623.0623.0623.0623.06-
02 Feb 202423.0123.0123.0123.0123.01-
01 Feb 202422.5322.5322.5322.5322.53-
31 Jan 202422.1722.1722.1722.1722.17-
30 Jan 202422.6622.6622.6622.6622.66-
29 Jan 202422.7722.7722.7722.7722.77-
26 Jan 202422.4922.4922.4922.4922.49-
25 Jan 202422.5422.5422.5422.5422.54-
24 Jan 202422.3822.3822.3822.3822.38-
23 Jan 202422.2422.2422.2422.2422.24-
22 Jan 202422.1522.1522.1522.1522.15-
19 Jan 202422.0922.0922.0922.0922.09-
18 Jan 202421.7821.7821.7821.7821.78-
17 Jan 202421.4821.4821.4821.4821.48-
16 Jan 202421.6121.6121.6121.6121.61-
12 Jan 202421.6321.6321.6321.6321.63-
11 Jan 202421.6021.6021.6021.6021.60-
10 Jan 202421.4921.4921.4921.4921.49-
09 Jan 202421.2121.2121.2121.2121.21-
08 Jan 202421.1221.1221.1221.1221.12-
05 Jan 202420.6520.6520.6520.6520.65-
04 Jan 202420.6320.6320.6320.6320.63-
03 Jan 202420.7120.7120.7120.7120.71-
02 Jan 202420.9020.9020.9020.9020.90-
29 Dec 202321.2721.2721.2721.2721.27-
28 Dec 202321.3521.3521.3521.3521.35-
27 Dec 202321.3321.3321.3321.3321.33-
26 Dec 202321.2921.2921.2921.2921.29-
22 Dec 202321.2221.2221.2221.2221.22-
21 Dec 202321.2121.2121.2121.2121.21-
20 Dec 202320.9620.9620.9620.9620.96-
19 Dec 202321.2221.2221.2221.2221.22-
18 Dec 202321.1121.1121.1121.1121.11-
15 Dec 202320.9120.9120.9120.9120.91-
14 Dec 202320.8420.8420.8420.8420.84-
13 Dec 202320.9620.9620.9620.9620.96-
12 Dec 202321.3421.3421.3421.3421.34-
12 Dec 20230 Dividend
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...