Eaton Vance Focused Value Opportunities Fund Class C (ECFVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
21.24
+0.03 (0.14%)
Feb 13, 2026, 9:30 AM EST
ECFVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Jan 21, 2026 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | 1.57% |
| Jan 20, 2026 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | -1.12% |
| Jan 16, 2026 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | -0.15% |
| Jan 15, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 0.24% |
| Jan 14, 2026 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | 0.05% |
| Jan 13, 2026 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | - |
| Jan 12, 2026 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | -0.15% |
| Jan 9, 2026 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | 0.83% |
| Jan 8, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 0.34% |
| Jan 7, 2026 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | -0.39% |
| Jan 6, 2026 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | 0.49% |
| Jan 5, 2026 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | 0.79% |
| Jan 2, 2026 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | 0.95% |
| Dec 31, 2025 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | -0.75% |
| Dec 30, 2025 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | -0.05% |
| Dec 29, 2025 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | -0.20% |
| Dec 26, 2025 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | -0.05% |
| Dec 24, 2025 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | 0.40% |
| Dec 23, 2025 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | 0.10% |
| Dec 22, 2025 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | 0.50% |
| Dec 19, 2025 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | 0.45% |
| Dec 18, 2025 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | 0.45% |
| Dec 17, 2025 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | -0.10% |
| Dec 16, 2025 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | -0.50% |
| Dec 15, 2025 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | -0.10% |
| Dec 12, 2025 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | -0.40% |
| Dec 11, 2025 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | 0.65% |
| Dec 10, 2025 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | 1.22% |
| Dec 9, 2025 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | -4.80% |
| Dec 8, 2025 | 19.67 | 19.67 | 19.67 | 20.63 | 19.67 | -0.82% |
| Dec 5, 2025 | 19.83 | 19.83 | 19.83 | 20.80 | 19.83 | 0.14% |
| Dec 4, 2025 | 19.80 | 19.80 | 19.80 | 20.77 | 19.80 | -0.38% |