Skip to main content
logo
Eaton Vance Focused Value Opportunities Fund Class A (EAFVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
24.29
+0.14 (0.58%)
At close: Jul 9, 2026

EAFVX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Jul 9, 202624.2924.2924.2924.2924.290.58%
Jul 8, 202624.1524.1524.1524.1524.15-0.66%
Jul 7, 202624.3124.3124.3124.3124.31-0.12%
Jul 6, 202624.3424.3424.3424.3424.340.33%
Jul 2, 202624.2624.2624.2624.2624.260.50%
Jul 1, 202624.1424.1424.1424.1424.14-0.08%
Jun 30, 202624.1624.1624.1624.1624.16-0.21%
Jun 29, 202624.2124.2124.2124.2124.210.50%
Jun 26, 202624.0924.0924.0924.0924.09-0.29%
Jun 25, 202624.1624.1624.1624.1624.161.47%
Jun 24, 202623.8123.8123.8123.8123.81-0.21%
Jun 23, 202623.8623.8623.8623.8623.86-1.04%
Jun 22, 202624.1124.1124.1124.1124.111.30%
Jun 18, 202623.8023.8023.8023.8023.800.72%
Jun 17, 202623.6323.6323.6323.6323.63-1.21%
Jun 16, 202623.9223.9223.9223.9223.92-0.50%
Jun 15, 202624.0424.0424.0424.0424.040.54%
Jun 12, 202623.9123.9123.9123.9123.910.72%
Jun 11, 202623.7423.7423.7423.7423.742.15%
Jun 10, 202623.2423.2423.2423.2423.24-1.06%
Jun 9, 202623.4923.4923.4923.4923.490.51%
Jun 8, 202623.3723.3723.3723.3723.370.43%
Jun 5, 202623.2723.2723.2723.2723.27-2.02%
Jun 4, 202623.7523.7523.7523.7523.750.59%
Jun 3, 202623.6123.6123.6123.6123.610.30%
Jun 2, 202623.5423.5423.5423.5423.540.81%
Jun 1, 202623.3523.3523.3523.3523.35-0.98%
May 29, 202623.5823.5823.5823.5823.58-0.04%
May 28, 202623.5923.5923.5923.5923.59-0.46%
May 27, 202623.7023.7023.7023.7023.70-0.13%
May 26, 202623.7323.7323.7323.7323.731.15%
May 22, 202623.4623.4623.4623.4623.460.95%
May 21, 202623.2423.2423.2423.2423.240.52%
May 20, 202623.1223.1223.1223.1223.121.09%
May 19, 202622.8722.8722.8722.8722.87-0.17%
May 18, 202622.9122.9122.9122.9122.910.39%
May 15, 202622.8222.8222.8222.8222.82-1.00%
May 14, 202623.0523.0523.0523.0523.050.22%
May 13, 202623.0023.0023.0023.0023.000.44%
May 12, 202622.9022.9022.9022.9022.90-0.35%
May 11, 202622.9822.9822.9822.9822.980.22%
May 8, 202622.9322.9322.9322.9322.931.19%
May 7, 202622.6622.6622.6622.6622.66-1.65%
May 6, 202623.0423.0423.0423.0423.040.48%
May 5, 202622.9322.9322.9322.9322.931.69%
May 4, 202622.5522.5522.5522.5522.55-0.40%
May 1, 202622.6422.6422.6422.6422.640.27%
Apr 30, 202622.5822.5822.5822.5822.581.12%
Apr 29, 202622.3322.3322.3322.3322.330.72%
Apr 28, 202622.1722.1722.1722.1722.17-0.40%