Eaton Vance Focused Value Opportunities Fund Class A (EAFVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.83
0.00 (0.00%)
At close: Apr 2, 2026
EAFVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 1, 2026 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | 0.77% |
| Mar 31, 2026 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | 2.38% |
| Mar 30, 2026 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | -0.79% |
| Mar 27, 2026 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | -1.21% |
| Mar 26, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -1.29% |
| Mar 25, 2026 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | 0.68% |
| Mar 24, 2026 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | 0.24% |
| Mar 23, 2026 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | 0.93% |
| Mar 20, 2026 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | -1.40% |
| Mar 19, 2026 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | -0.43% |
| Mar 18, 2026 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | -1.42% |
| Mar 17, 2026 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | 0.28% |
| Mar 16, 2026 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | 0.91% |
| Mar 13, 2026 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | -0.10% |
| Mar 12, 2026 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | -1.60% |
| Mar 11, 2026 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | -0.05% |
| Mar 10, 2026 | 21.29 | 21.29 | 21.29 | 21.29 | 21.29 | -0.09% |
| Mar 9, 2026 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | -0.09% |
| Mar 6, 2026 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | -1.66% |
| Mar 5, 2026 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | -1.27% |
| Mar 4, 2026 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | 0.41% |
| Mar 3, 2026 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | -1.31% |
| Mar 2, 2026 | 22.17 | 22.17 | 22.17 | 22.17 | 22.17 | -0.05% |
| Feb 27, 2026 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | -0.09% |
| Feb 26, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 0.27% |
| Feb 25, 2026 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | 0.14% |
| Feb 24, 2026 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | 0.55% |
| Feb 23, 2026 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | -1.04% |
| Feb 20, 2026 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | 0.63% |
| Feb 19, 2026 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | -0.23% |
| Feb 18, 2026 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | 0.55% |
| Feb 17, 2026 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | -0.23% |
| Feb 13, 2026 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | 0.18% |
| Feb 12, 2026 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | -1.08% |
| Feb 11, 2026 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | -0.18% |
| Feb 10, 2026 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | -0.49% |
| Feb 9, 2026 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | -0.09% |
| Feb 6, 2026 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | 1.77% |
| Feb 5, 2026 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | -0.05% |
| Feb 4, 2026 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | 0.32% |
| Feb 3, 2026 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | 0.92% |
| Feb 2, 2026 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | 0.83% |
| Jan 30, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -0.23% |
| Jan 29, 2026 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | 0.89% |
| Jan 28, 2026 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | -0.09% |
| Jan 27, 2026 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | 0.47% |
| Jan 26, 2026 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | 0.09% |
| Jan 23, 2026 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | -0.47% |
| Jan 22, 2026 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | 0.05% |
| Jan 21, 2026 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | 1.61% |