Eaton Vance Focused Value Opportunities Fund Class C (ECFVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.06
+0.02 (0.10%)
At close: Apr 2, 2026
ECFVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 2, 2026 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | 0.10% |
| Apr 1, 2026 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | 0.75% |
| Mar 31, 2026 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | 2.37% |
| Mar 30, 2026 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | -0.72% |
| Mar 27, 2026 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | -1.26% |
| Mar 26, 2026 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | -1.29% |
| Mar 25, 2026 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | 0.65% |
| Mar 24, 2026 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | 0.25% |
| Mar 23, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 0.91% |
| Mar 20, 2026 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | -1.40% |
| Mar 19, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -0.45% |
| Mar 18, 2026 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | -1.37% |
| Mar 17, 2026 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | 0.30% |
| Mar 16, 2026 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | 0.84% |
| Mar 13, 2026 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | -0.10% |
| Mar 12, 2026 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | -1.56% |
| Mar 11, 2026 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | -0.05% |
| Mar 10, 2026 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | -0.10% |
| Mar 9, 2026 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | -0.10% |
| Mar 6, 2026 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | -1.68% |
| Mar 5, 2026 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | -1.28% |
| Mar 4, 2026 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | 0.43% |
| Mar 3, 2026 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | -1.31% |
| Mar 2, 2026 | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | -0.05% |
| Feb 27, 2026 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | -0.09% |
| Feb 26, 2026 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | 0.28% |
| Feb 25, 2026 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | 0.14% |
| Feb 24, 2026 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | 0.52% |
| Feb 23, 2026 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | -1.07% |
| Feb 20, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 0.66% |
| Feb 19, 2026 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | -0.23% |
| Feb 18, 2026 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | 0.57% |
| Feb 17, 2026 | 21.19 | 21.19 | 21.19 | 21.19 | 21.19 | -0.24% |
| Feb 13, 2026 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | 0.14% |
| Feb 12, 2026 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | -1.07% |
| Feb 11, 2026 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | -0.19% |
| Feb 10, 2026 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | -0.46% |
| Feb 9, 2026 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | -0.09% |
| Feb 6, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 1.74% |
| Feb 5, 2026 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | - |
| Feb 4, 2026 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | 0.28% |
| Feb 3, 2026 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | 0.91% |
| Feb 2, 2026 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | 0.87% |
| Jan 30, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -0.24% |
| Jan 29, 2026 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | 0.87% |
| Jan 28, 2026 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | -0.14% |
| Jan 27, 2026 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | 0.49% |
| Jan 26, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 0.10% |
| Jan 23, 2026 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | -0.48% |
| Jan 22, 2026 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | 0.10% |