Eaton Vance Focused Value Opportunities Fund Class C (ECFVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
18.84
-0.08 (-0.42%)
Jun 4, 2025, 4:00 PM EDT

ECFVX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Jun 5, 202518.8118.8118.8118.8118.81-0.16%
Jun 4, 202518.8418.8418.8418.8418.84-0.42%
Jun 3, 202518.9218.9218.9218.9218.920.58%
Jun 2, 202518.8118.8118.8118.8118.810.11%
May 30, 202518.7918.7918.7918.7918.79-
May 29, 202518.7918.7918.7918.7918.790.64%
May 28, 202518.6718.6718.6718.6718.67-0.90%
May 27, 202518.8418.8418.8418.8418.841.84%
May 23, 202518.5018.5018.5018.5018.50-0.54%
May 22, 202518.6018.6018.6018.6018.60-0.37%
May 21, 202518.6718.6718.6718.6718.67-1.99%
May 20, 202519.0519.0519.0519.0519.05-0.37%
May 19, 202519.1219.1219.1219.1219.120.05%
May 16, 202519.1119.1119.1119.1119.111.06%
May 15, 202518.9118.9118.9118.9118.911.07%
May 14, 202518.7118.7118.7118.7118.71-0.64%
May 13, 202518.8318.8318.8318.8318.83-0.32%
May 12, 202518.8918.8918.8918.8918.892.22%
May 9, 202518.4818.4818.4818.4818.480.11%
May 8, 202518.4618.4618.4618.4618.460.54%
May 7, 202518.3618.3618.3618.3618.360.88%
May 6, 202518.2018.2018.2018.2018.20-0.66%
May 5, 202518.3218.3218.3218.3218.32-0.16%
May 2, 202518.3518.3518.3518.3518.352.00%
May 1, 202517.9917.9917.9917.9917.99-0.28%
Apr 30, 202518.0418.0418.0418.0418.040.17%
Apr 29, 202518.0118.0118.0118.0118.010.50%
Apr 28, 202517.9217.9217.9217.9217.920.34%
Apr 25, 202517.8617.8617.8617.8617.86-0.28%
Apr 24, 202517.9117.9117.9117.9117.911.42%
Apr 23, 202517.6617.6617.6617.6617.660.74%
Apr 22, 202517.5317.5317.5317.5317.532.75%
Apr 21, 202517.0617.0617.0617.0617.06-2.07%
Apr 17, 202517.4217.4217.4217.4217.42-0.11%
Apr 16, 202517.4417.4417.4417.4417.44-1.25%
Apr 15, 202517.6617.6617.6617.6617.66-0.45%
Apr 14, 202517.7417.7417.7417.7417.741.14%
Apr 11, 202517.5417.5417.5417.5417.541.04%
Apr 10, 202517.3617.3617.3617.3617.36-2.85%
Apr 9, 202517.8717.8717.8717.8717.876.69%
Apr 8, 202516.7516.7516.7516.7516.75-1.87%
Apr 7, 202517.0717.0717.0717.0717.07-0.52%
Apr 4, 202517.1617.1617.1617.1617.16-5.82%
Apr 3, 202518.2218.2218.2218.2218.22-3.90%
Apr 2, 202518.9618.9618.9618.9618.960.37%
Apr 1, 202518.8918.8918.8918.8918.89-0.16%
Mar 31, 202518.9218.9218.9218.9218.920.96%
Mar 28, 202518.7418.7418.7418.7418.74-1.37%
Mar 27, 202519.0019.0019.0019.0019.00-
Mar 26, 202519.0019.0019.0019.0019.000.05%