Eaton Vance Focused Value Opportunities Fund Class A (EAFVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
25.44
+0.07 (0.28%)
At close: Aug 26, 2026
EAFVX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Aug 5, 2026 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | - |
| Aug 4, 2026 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | 0.84% |
| Aug 3, 2026 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | 0.64% |
| Jul 31, 2026 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | 0.81% |
| Jul 30, 2026 | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | 0.81% |
| Jul 29, 2026 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | -1.21% |
| Jul 28, 2026 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | 0.32% |
| Jul 27, 2026 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | 0.24% |
| Jul 24, 2026 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | 0.65% |
| Jul 23, 2026 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | -0.45% |
| Jul 22, 2026 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | - |
| Jul 21, 2026 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | 1.11% |
| Jul 20, 2026 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | -0.57% |
| Jul 17, 2026 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | -0.32% |
| Jul 16, 2026 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | 1.07% |
| Jul 15, 2026 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | -0.04% |
| Jul 14, 2026 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | -0.25% |
| Jul 13, 2026 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | 0.25% |
| Jul 10, 2026 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | 0.37% |
| Jul 9, 2026 | 24.29 | 24.29 | 24.29 | 24.29 | 24.29 | 0.58% |
| Jul 8, 2026 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | -0.66% |
| Jul 7, 2026 | 24.31 | 24.31 | 24.31 | 24.31 | 24.31 | -0.12% |
| Jul 6, 2026 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | 0.33% |
| Jul 2, 2026 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | 0.50% |
| Jul 1, 2026 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | -0.08% |
| Jun 30, 2026 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | -0.21% |
| Jun 29, 2026 | 24.21 | 24.21 | 24.21 | 24.21 | 24.21 | 0.50% |
| Jun 26, 2026 | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | -0.29% |
| Jun 25, 2026 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | 1.47% |
| Jun 24, 2026 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | -0.21% |
| Jun 23, 2026 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | -1.04% |
| Jun 22, 2026 | 24.11 | 24.11 | 24.11 | 24.11 | 24.11 | 1.30% |
| Jun 18, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 0.72% |
| Jun 17, 2026 | 23.63 | 23.63 | 23.63 | 23.63 | 23.63 | -1.21% |
| Jun 16, 2026 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | -0.50% |