Eaton Vance Focused Value Opportunities Fund Class A (EAFVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
23.23
-0.05 (-0.21%)
At close: Feb 17, 2026
EAFVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 17, 2026 | 23.23 | 23.23 | 23.23 | 23.23 | 23.23 | -0.21% |
| Feb 13, 2026 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | 0.17% |
| Feb 12, 2026 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | -1.06% |
| Feb 11, 2026 | 23.49 | 23.49 | 23.49 | 23.49 | 23.49 | -0.21% |
| Feb 10, 2026 | 23.54 | 23.54 | 23.54 | 23.54 | 23.54 | -0.47% |
| Feb 9, 2026 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | -0.08% |
| Feb 6, 2026 | 23.67 | 23.67 | 23.67 | 23.67 | 23.67 | 1.76% |
| Feb 5, 2026 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | -0.04% |
| Feb 4, 2026 | 23.27 | 23.27 | 23.27 | 23.27 | 23.27 | 0.30% |
| Feb 3, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 0.91% |
| Feb 2, 2026 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | 0.83% |
| Jan 30, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -0.22% |
| Jan 29, 2026 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | 0.88% |
| Jan 28, 2026 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | -0.09% |
| Jan 27, 2026 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | 0.49% |
| Jan 26, 2026 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | 0.09% |
| Jan 23, 2026 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | -0.49% |
| Jan 22, 2026 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | 0.04% |
| Jan 21, 2026 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | 1.62% |
| Jan 20, 2026 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | -1.11% |
| Jan 16, 2026 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | -0.13% |
| Jan 15, 2026 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | 0.22% |
| Jan 14, 2026 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | 0.04% |
| Jan 13, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - |
| Jan 12, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | -0.13% |
| Jan 9, 2026 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | 0.85% |
| Jan 8, 2026 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | 0.36% |
| Jan 7, 2026 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | -0.40% |
| Jan 6, 2026 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | 0.45% |
| Jan 5, 2026 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | 0.82% |
| Jan 2, 2026 | 22.07 | 22.07 | 22.07 | 22.07 | 22.07 | 0.96% |
| Dec 31, 2025 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | -0.77% |
| Dec 30, 2025 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | - |
| Dec 29, 2025 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | -0.23% |
| Dec 26, 2025 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | -0.05% |
| Dec 24, 2025 | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | 0.45% |
| Dec 23, 2025 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | 0.09% |
| Dec 22, 2025 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | 0.50% |
| Dec 19, 2025 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | 0.46% |
| Dec 18, 2025 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | 0.42% |
| Dec 17, 2025 | 21.67 | 21.67 | 21.67 | 21.67 | 21.67 | -0.05% |
| Dec 16, 2025 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | -0.50% |
| Dec 15, 2025 | 21.79 | 21.79 | 21.79 | 21.79 | 21.79 | -0.14% |
| Dec 12, 2025 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | -0.37% |
| Dec 11, 2025 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | 0.64% |
| Dec 10, 2025 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | 1.21% |
| Dec 9, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | -5.24% |
| Dec 8, 2025 | 21.58 | 21.58 | 21.58 | 22.69 | 21.58 | -0.83% |
| Dec 5, 2025 | 21.76 | 21.76 | 21.76 | 22.88 | 21.76 | 0.13% |
| Dec 4, 2025 | 21.73 | 21.73 | 21.73 | 22.85 | 21.73 | -0.39% |