Eaton Vance Focused Value Opportunities Fund Class A (EAFVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
19.91
+0.19 (0.96%)
Aug 4, 2025, 4:00 PM EDT
EAFVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 1, 2025 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | -1.79% |
| Jul 31, 2025 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | -0.45% |
| Jul 30, 2025 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | -0.59% |
| Jul 29, 2025 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | -0.73% |
| Jul 28, 2025 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | -0.34% |
| Jul 25, 2025 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | 0.24% |
| Jul 24, 2025 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | -0.44% |
| Jul 23, 2025 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | 0.54% |
| Jul 22, 2025 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | 0.99% |
| Jul 21, 2025 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | -0.20% |
| Jul 18, 2025 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | 0.25% |
| Jul 17, 2025 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | 0.65% |
| Jul 16, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 0.35% |
| Jul 15, 2025 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | -1.43% |
| Jul 14, 2025 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | 0.10% |
| Jul 11, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | -0.64% |
| Jul 10, 2025 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | 0.59% |
| Jul 9, 2025 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | 0.30% |
| Jul 8, 2025 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | 0.10% |
| Jul 7, 2025 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | -0.88% |
| Jul 3, 2025 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | 0.39% |
| Jul 2, 2025 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | 0.10% |
| Jul 1, 2025 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | 1.20% |
| Jun 30, 2025 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | 0.05% |
| Jun 27, 2025 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | 0.20% |
| Jun 26, 2025 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | 0.75% |
| Jun 25, 2025 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | -0.80% |
| Jun 24, 2025 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | 1.16% |
| Jun 23, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 0.71% |
| Jun 20, 2025 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | 0.10% |
| Jun 18, 2025 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | 0.15% |
| Jun 17, 2025 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | -0.86% |
| Jun 16, 2025 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | 0.82% |
| Jun 13, 2025 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | -0.96% |
| Jun 12, 2025 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | 0.41% |
| Jun 11, 2025 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | -0.45% |
| Jun 10, 2025 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | 0.56% |
| Jun 9, 2025 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | -0.05% |
| Jun 6, 2025 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | 0.92% |
| 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% |