Eaton Vance Focused Value Opportunities Fund Class I (EIFVX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
20.20
+0.05 (0.25%)
Jun 27, 2025, 4:00 PM EDT
EIFVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 27, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 0.25% |
| Jun 26, 2025 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | 0.75% |
| Jun 25, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -0.79% |
| Jun 24, 2025 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | 1.15% |
| Jun 23, 2025 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | 0.76% |
| Jun 20, 2025 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | 0.10% |
| Jun 18, 2025 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | 0.10% |
| Jun 17, 2025 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | -0.85% |
| Jun 16, 2025 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | 0.86% |
| Jun 13, 2025 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | -0.95% |
| Jun 12, 2025 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | 0.40% |
| Jun 11, 2025 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | -0.45% |
| Jun 10, 2025 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | 0.50% |
| Jun 9, 2025 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | -0.05% |
| Jun 6, 2025 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | 0.97% |
| Jun 5, 2025 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | -0.10% |
| Jun 4, 2025 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | -0.46% |
| Jun 3, 2025 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | 0.56% |
| Jun 2, 2025 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | 0.15% |
| May 30, 2025 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | - |
| May 29, 2025 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | 0.62% |
| May 28, 2025 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | -0.86% |
| May 27, 2025 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | 1.81% |
| May 23, 2025 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | -0.51% |
| May 22, 2025 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | -0.36% |
| May 21, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | -2.01% |
| May 20, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -0.35% |
| May 19, 2025 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | 0.05% |
| May 16, 2025 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | 1.06% |
| May 15, 2025 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | 1.07% |
| May 14, 2025 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | -0.61% |
| May 13, 2025 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | -0.35% |
| May 12, 2025 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | 2.28% |
| May 9, 2025 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | 0.10% |
| May 8, 2025 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | 0.52% |
| May 7, 2025 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | 0.84% |
| May 6, 2025 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | -0.63% |
| May 5, 2025 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | -0.16% |
| May 2, 2025 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | 1.97% |
| May 1, 2025 | 18.79 | 18.79 | 18.79 | 18.79 | 18.79 | -0.21% |
| Apr 30, 2025 | 18.83 | 18.83 | 18.83 | 18.83 | 18.83 | 0.16% |
| Apr 29, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 0.48% |
| Apr 28, 2025 | 18.71 | 18.71 | 18.71 | 18.71 | 18.71 | 0.38% |
| Apr 25, 2025 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | -0.32% |
| Apr 24, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 1.47% |
| Apr 23, 2025 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | 0.71% |
| Apr 22, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 2.75% |
| Apr 21, 2025 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | -2.04% |
| Apr 17, 2025 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | -0.11% |
| Apr 16, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -1.25% |