Eaton Vance Focused Value Opportunities Fund Class I (EIFVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
19.85
-0.37 (-1.83%)
Aug 1, 2025, 4:00 PM EDT
ShockWave Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 4, 2025 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | 1.01% |
| Aug 1, 2025 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | -1.83% |
| Jul 31, 2025 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | -0.39% |
| Jul 30, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | -0.64% |
| Jul 29, 2025 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | -0.73% |
| Jul 28, 2025 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | -0.34% |
| Jul 25, 2025 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | 0.24% |
| Jul 24, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -0.43% |
| Jul 23, 2025 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | 0.58% |
| Jul 22, 2025 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | 0.98% |
| Jul 21, 2025 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | -0.24% |
| Jul 18, 2025 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | 0.29% |
| Jul 17, 2025 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | 0.64% |
| Jul 16, 2025 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | 0.30% |
| Jul 15, 2025 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | -1.42% |
| Jul 14, 2025 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | 0.10% |
| Jul 11, 2025 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | -0.58% |
| Jul 10, 2025 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | 0.59% |
| Jul 9, 2025 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | 0.25% |
| Jul 8, 2025 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | 0.15% |
| Jul 7, 2025 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | -0.88% |
| Jul 3, 2025 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | 0.39% |
| Jul 2, 2025 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | 0.10% |
| Jul 1, 2025 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | 1.19% |
| Jun 30, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - |
| 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% |