Skip to main content
logo
Eaton Vance Focused Value Opportunities Fund Class C (ECFVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
23.32
+0.13 (0.56%)
At close: Jul 9, 2026

ECFVX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
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%
Jun 15, 202623.1023.1023.1023.1023.100.57%
Jun 12, 202622.9722.9722.9722.9722.970.70%
Jun 11, 202622.8122.8122.8122.8122.812.15%
Jun 10, 202622.3322.3322.3322.3322.33-1.02%
Jun 9, 202622.5622.5622.5622.5622.560.49%
Jun 8, 202622.4522.4522.4522.4522.450.40%
Jun 5, 202622.3622.3622.3622.3622.36-2.02%
Jun 4, 202622.8222.8222.8222.8222.820.62%
Jun 3, 202622.6822.6822.6822.6822.680.27%
Jun 2, 202622.6222.6222.6222.6222.620.85%
Jun 1, 202622.4322.4322.4322.4322.43-1.02%
May 29, 202622.6622.6622.6622.6622.66-0.04%
May 28, 202622.6722.6722.6722.6722.67-0.44%
May 27, 202622.7722.7722.7722.7722.77-0.13%
May 26, 202622.8022.8022.8022.8022.801.15%
May 22, 202622.5422.5422.5422.5422.540.90%
May 21, 202622.3422.3422.3422.3422.340.54%
May 20, 202622.2222.2222.2222.2222.221.09%
May 19, 202621.9821.9821.9821.9821.98-0.18%
May 18, 202622.0222.0222.0222.0222.020.41%
May 15, 202621.9321.9321.9321.9321.93-0.99%
May 14, 202622.1522.1522.1522.1522.150.23%
May 13, 202622.1022.1022.1022.1022.100.41%
May 12, 202622.0122.0122.0122.0122.01-0.36%
May 11, 202622.0922.0922.0922.0922.090.23%
May 8, 202622.0422.0422.0422.0422.041.15%
May 7, 202621.7921.7921.7921.7921.79-1.63%
May 6, 202622.1522.1522.1522.1522.150.45%
May 5, 202622.0522.0522.0522.0522.051.71%
May 4, 202621.6821.6821.6821.6821.68-0.37%
May 1, 202621.7621.7621.7621.7621.760.23%
Apr 30, 202621.7121.7121.7121.7121.711.12%
Apr 29, 202621.4721.4721.4721.4721.470.70%
Apr 28, 202621.3221.3221.3221.3221.32-0.37%