Eaton Vance Focused Value Opportunities Fund Class A (EAFVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
22.87
-0.04 (-0.17%)
At close: May 19, 2026
EAFVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 18, 2026 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | 0.39% |
| May 15, 2026 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | -1.00% |
| May 14, 2026 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | 0.22% |
| May 13, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 0.44% |
| May 12, 2026 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | -0.35% |
| May 11, 2026 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | 0.22% |
| May 8, 2026 | 22.93 | 22.93 | 22.93 | 22.93 | 22.93 | 1.19% |
| May 7, 2026 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | -1.65% |
| May 6, 2026 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | 0.48% |
| May 5, 2026 | 22.93 | 22.93 | 22.93 | 22.93 | 22.93 | 1.69% |
| May 4, 2026 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | -0.40% |
| May 1, 2026 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | 0.27% |
| Apr 30, 2026 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | 1.12% |
| Apr 29, 2026 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | 0.72% |
| Apr 28, 2026 | 22.17 | 22.17 | 22.17 | 22.17 | 22.17 | -0.40% |
| Apr 27, 2026 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | 0.13% |
| Apr 24, 2026 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | 0.72% |
| Apr 23, 2026 | 22.07 | 22.07 | 22.07 | 22.07 | 22.07 | 0.27% |
| Apr 22, 2026 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | 0.36% |
| Apr 21, 2026 | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | -0.45% |
| Apr 20, 2026 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | -0.45% |
| Apr 17, 2026 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | 0.91% |
| Apr 16, 2026 | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | 0.41% |
| Apr 15, 2026 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | -0.27% |
| Apr 14, 2026 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | 0.64% |
| Apr 13, 2026 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | 0.79% |
| Apr 10, 2026 | 21.59 | 21.59 | 21.59 | 21.59 | 21.59 | -0.60% |
| Apr 9, 2026 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | 0.88% |
| Apr 8, 2026 | 21.53 | 21.53 | 21.53 | 21.53 | 21.53 | 2.82% |
| Apr 7, 2026 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | -0.05% |
| Apr 6, 2026 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | 0.48% |
| Apr 2, 2026 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | 0.10% |
| 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% |