Eaton Vance Focused Value Opportunities Fund Class A (EAFVX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
19.56
-0.09 (-0.46%)
Jun 4, 2025, 4:00 PM EDT
EAFVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 5, 2025 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | -0.10% |
| Jun 4, 2025 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | -0.46% |
| Jun 3, 2025 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | 0.61% |
| Jun 2, 2025 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | 0.10% |
| May 30, 2025 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | - |
| May 29, 2025 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | 0.62% |
| May 28, 2025 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | -0.87% |
| May 27, 2025 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | 1.82% |
| May 23, 2025 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | -0.52% |
| May 22, 2025 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | -0.36% |
| May 21, 2025 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | -2.02% |
| May 20, 2025 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | -0.30% |
| May 19, 2025 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | - |
| May 16, 2025 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | 1.07% |
| May 15, 2025 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | 1.13% |
| May 14, 2025 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | -0.67% |
| May 13, 2025 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | -0.36% |
| May 12, 2025 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | 2.24% |
| May 9, 2025 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | 0.16% |
| May 8, 2025 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | 0.52% |
| May 7, 2025 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | 0.85% |
| May 6, 2025 | 18.89 | 18.89 | 18.89 | 18.89 | 18.89 | -0.63% |
| May 5, 2025 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | -0.16% |
| May 2, 2025 | 19.04 | 19.04 | 19.04 | 19.04 | 19.04 | 1.98% |
| May 1, 2025 | 18.67 | 18.67 | 18.67 | 18.67 | 18.67 | -0.21% |
| Apr 30, 2025 | 18.71 | 18.71 | 18.71 | 18.71 | 18.71 | 0.11% |
| Apr 29, 2025 | 18.69 | 18.69 | 18.69 | 18.69 | 18.69 | 0.54% |
| Apr 28, 2025 | 18.59 | 18.59 | 18.59 | 18.59 | 18.59 | 0.32% |
| Apr 25, 2025 | 18.53 | 18.53 | 18.53 | 18.53 | 18.53 | -0.32% |
| Apr 24, 2025 | 18.59 | 18.59 | 18.59 | 18.59 | 18.59 | 1.47% |
| Apr 23, 2025 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | 0.71% |
| Apr 22, 2025 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | 2.77% |
| Apr 21, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -2.05% |
| Apr 17, 2025 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | -0.11% |
| Apr 16, 2025 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | -1.26% |
| Apr 15, 2025 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | -0.43% |
| Apr 14, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 1.10% |
| Apr 11, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 1.05% |
| Apr 10, 2025 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | -2.86% |
| Apr 9, 2025 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | 6.74% |
| Apr 8, 2025 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | -1.86% |
| Apr 7, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -0.56% |
| Apr 4, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -5.82% |
| Apr 3, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -3.87% |
| Apr 2, 2025 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | 0.36% |
| Apr 1, 2025 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | -0.15% |
| Mar 31, 2025 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | 0.93% |
| Mar 28, 2025 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | -1.32% |
| Mar 27, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -0.05% |
| Mar 26, 2025 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | 0.10% |