Eaton Vance Focused Value Opportunities Fund Class C (ECFVX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
19.31
+0.04 (0.21%)
Jun 27, 2025, 4:00 PM EDT
ECFVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 27, 2025 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | 0.21% |
| Jun 26, 2025 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | 0.78% |
| Jun 25, 2025 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | -0.83% |
| Jun 24, 2025 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | 1.15% |
| Jun 23, 2025 | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | 0.74% |
| Jun 20, 2025 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | 0.11% |
| Jun 18, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 0.11% |
| Jun 17, 2025 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | -0.84% |
| Jun 16, 2025 | 19.04 | 19.04 | 19.04 | 19.04 | 19.04 | 0.79% |
| Jun 13, 2025 | 18.89 | 18.89 | 18.89 | 18.89 | 18.89 | -0.94% |
| Jun 12, 2025 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | 0.37% |
| Jun 11, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -0.42% |
| Jun 10, 2025 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | 0.53% |
| Jun 9, 2025 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | -0.05% |
| Jun 6, 2025 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | 0.96% |
| Jun 5, 2025 | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | -0.16% |
| Jun 4, 2025 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | -0.42% |
| Jun 3, 2025 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | 0.58% |
| Jun 2, 2025 | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | 0.11% |
| May 30, 2025 | 18.79 | 18.79 | 18.79 | 18.79 | 18.79 | - |
| May 29, 2025 | 18.79 | 18.79 | 18.79 | 18.79 | 18.79 | 0.64% |
| May 28, 2025 | 18.67 | 18.67 | 18.67 | 18.67 | 18.67 | -0.90% |
| May 27, 2025 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | 1.84% |
| May 23, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -0.54% |
| May 22, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -0.37% |
| May 21, 2025 | 18.67 | 18.67 | 18.67 | 18.67 | 18.67 | -1.99% |
| May 20, 2025 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | -0.37% |
| May 19, 2025 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | 0.05% |
| May 16, 2025 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | 1.06% |
| May 15, 2025 | 18.91 | 18.91 | 18.91 | 18.91 | 18.91 | 1.07% |
| May 14, 2025 | 18.71 | 18.71 | 18.71 | 18.71 | 18.71 | -0.64% |
| May 13, 2025 | 18.83 | 18.83 | 18.83 | 18.83 | 18.83 | -0.32% |
| May 12, 2025 | 18.89 | 18.89 | 18.89 | 18.89 | 18.89 | 2.22% |
| May 9, 2025 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | 0.11% |
| May 8, 2025 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | 0.54% |
| May 7, 2025 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | 0.88% |
| May 6, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -0.66% |
| May 5, 2025 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | -0.16% |
| May 2, 2025 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | 2.00% |
| May 1, 2025 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | -0.28% |
| Apr 30, 2025 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | 0.17% |
| Apr 29, 2025 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | 0.50% |
| Apr 28, 2025 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | 0.34% |
| Apr 25, 2025 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | -0.28% |
| Apr 24, 2025 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | 1.42% |
| Apr 23, 2025 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | 0.74% |
| Apr 22, 2025 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | 2.75% |
| Apr 21, 2025 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | -2.07% |
| Apr 17, 2025 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | -0.11% |
| Apr 16, 2025 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | -1.25% |