Eaton Vance Focused Value Opportunities Fund Class A (EAFVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
25.28
+0.09 (0.36%)
At close: Oct 15, 2026
EAFVX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 15, 2026 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | 0.36% |
| Oct 14, 2026 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | -0.08% |
| Oct 13, 2026 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | - |
| Oct 12, 2026 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | 0.24% |
| Oct 9, 2026 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | 0.68% |
| Oct 8, 2026 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | 0.40% |
| Oct 7, 2026 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | -0.08% |
| Oct 6, 2026 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | 0.57% |
| Oct 5, 2026 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | 0.08% |
| Oct 2, 2026 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | 0.57% |
| Oct 1, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 0.20% |
| Sep 30, 2026 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | -0.53% |
| Sep 29, 2026 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | -0.40% |
| Sep 28, 2026 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | -0.72% |
| Sep 25, 2026 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | 0.16% |
| Sep 24, 2026 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | -0.04% |
| Sep 23, 2026 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | -0.32% |
| Sep 22, 2026 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | -0.32% |
| Sep 21, 2026 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | 0.48% |
| Sep 18, 2026 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | -0.32% |
| Sep 17, 2026 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | 0.80% |
| Sep 16, 2026 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | -0.60% |
| Sep 15, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -0.28% |
| Sep 14, 2026 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | -0.67% |
| Sep 11, 2026 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | 0.96% |
| Sep 10, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -0.52% |
| Sep 9, 2026 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | -0.75% |
| Sep 8, 2026 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | -0.63% |
| Sep 4, 2026 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | -0.31% |
| Sep 3, 2026 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | 0.55% |
| Sep 2, 2026 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | 0.55% |
| Sep 1, 2026 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | -0.08% |
| Aug 31, 2026 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | -0.55% |
| Aug 28, 2026 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | 0.08% |
| Aug 27, 2026 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | -0.08% |
| Aug 26, 2026 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | 0.28% |
| Aug 25, 2026 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | - |
| Aug 24, 2026 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | 0.36% |
| Aug 21, 2026 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | 0.56% |
| Aug 20, 2026 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | -1.10% |
| Aug 19, 2026 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | 0.51% |
| Aug 18, 2026 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | -0.35% |
| Aug 17, 2026 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | -0.47% |
| Aug 14, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | -0.08% |
| Aug 13, 2026 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | 0.04% |
| Aug 12, 2026 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | 0.24% |
| Aug 11, 2026 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | -0.08% |
| Aug 10, 2026 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | 0.16% |
| Aug 7, 2026 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | 0.43% |
| Aug 6, 2026 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | -0.08% |