Eaton Vance Focused Value Opportunities Fund Class C (ECFVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
19.15
+0.18 (0.95%)
Aug 4, 2025, 4:00 PM EDT
Apartment Income REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 4, 2025 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | 0.95% |
| Aug 1, 2025 | 18.97 | 18.97 | 18.97 | 18.97 | 18.97 | -1.81% |
| Jul 31, 2025 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | -0.41% |
| Jul 30, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -0.61% |
| Jul 29, 2025 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | -0.71% |
| Jul 28, 2025 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | -0.41% |
| Jul 25, 2025 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | 0.25% |
| Jul 24, 2025 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | -0.40% |
| Jul 23, 2025 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | 0.56% |
| Jul 22, 2025 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | 0.98% |
| Jul 21, 2025 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | -0.26% |
| Jul 18, 2025 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | 0.26% |
| Jul 17, 2025 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | 0.67% |
| Jul 16, 2025 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | 0.31% |
| Jul 15, 2025 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | -1.43% |
| Jul 14, 2025 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | 0.10% |
| Jul 11, 2025 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | -0.61% |
| Jul 10, 2025 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | 0.56% |
| Jul 9, 2025 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | 0.31% |
| Jul 8, 2025 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | 0.10% |
| Jul 7, 2025 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | -0.87% |
| Jul 3, 2025 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | 0.41% |
| Jul 2, 2025 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | 0.05% |
| Jul 1, 2025 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | 1.19% |
| Jun 30, 2025 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | 0.05% |
| 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% |