Skip to main content
logo
Eaton Vance Focused Value Opportunities Fund Class C (ECFVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
24.40
+0.07 (0.29%)
At close: Aug 26, 2026

ECFVX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Aug 26, 202624.4024.4024.4024.4024.400.29%
Aug 25, 202624.3324.3324.3324.3324.33-0.04%
Aug 24, 202624.3424.3424.3424.3424.340.37%
Aug 21, 202624.2524.2524.2524.2524.250.58%
Aug 20, 202624.1124.1124.1124.1124.11-1.11%
Aug 19, 202624.3824.3824.3824.3824.380.49%
Aug 18, 202624.2624.2624.2624.2624.26-0.37%
Aug 17, 202624.3524.3524.3524.3524.35-0.45%
Aug 14, 202624.4624.4624.4624.4624.46-0.08%
Aug 13, 202624.4824.4824.4824.4824.48-
Aug 12, 202624.4824.4824.4824.4824.480.25%
Aug 11, 202624.4224.4224.4224.4224.42-0.04%
Aug 10, 202624.4324.4324.4324.4324.430.12%
Aug 7, 202624.4024.4024.4024.4024.400.41%
Aug 6, 202624.3024.3024.3024.3024.30-0.08%
Aug 5, 202624.3224.3224.3224.3224.320.04%
Aug 4, 202624.3124.3124.3124.3124.310.83%
Aug 3, 202624.1124.1124.1124.1124.110.63%
Jul 31, 202623.9623.9623.9623.9623.960.80%
Jul 30, 202623.7723.7723.7723.7723.770.81%
Jul 29, 202623.5823.5823.5823.5823.58-1.21%
Jul 28, 202623.8723.8723.8723.8723.870.34%
Jul 27, 202623.7923.7923.7923.7923.790.21%
Jul 24, 202623.7423.7423.7423.7423.740.68%
Jul 23, 202623.5823.5823.5823.5823.58-0.46%
Jul 22, 202623.6923.6923.6923.6923.69-
Jul 21, 202623.6923.6923.6923.6923.691.11%
Jul 20, 202623.4323.4323.4323.4323.43-0.59%
Jul 17, 202623.5723.5723.5723.5723.57-0.30%
Jul 16, 202623.6423.6423.6423.6423.641.03%
Jul 15, 202623.4023.4023.4023.4023.40-0.04%
Jul 14, 202623.4123.4123.4123.4123.41-0.26%
Jul 13, 202623.4723.4723.4723.4723.470.30%
Jul 10, 202623.4023.4023.4023.4023.400.34%
Jul 9, 202623.3223.3223.3223.3223.320.56%
Jul 8, 202623.1923.1923.1923.1923.19-0.64%
Jul 7, 202623.3423.3423.3423.3423.34-0.13%
Jul 6, 202623.3723.3723.3723.3723.370.34%
Jul 2, 202623.2923.2923.2923.2923.290.47%
Jul 1, 202623.1823.1823.1823.1823.18-0.09%
Jun 30, 202623.2023.2023.2023.2023.20-0.22%
Jun 29, 202623.2523.2523.2523.2523.250.52%
Jun 26, 202623.1323.1323.1323.1323.13-0.34%
Jun 25, 202623.2123.2123.2123.2123.211.49%
Jun 24, 202622.8722.8722.8722.8722.87-0.22%
Jun 23, 202622.9222.9222.9222.9222.92-1.04%
Jun 22, 202623.1623.1623.1623.1623.161.31%
Jun 18, 202622.8622.8622.8622.8622.860.70%
Jun 17, 202622.7022.7022.7022.7022.70-1.18%
Jun 16, 202622.9722.9722.9722.9722.97-0.56%