Eaton Vance Focused Value Opportunities Fund Class I (EIFVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.96
0.00 (0.00%)
At close: Apr 2, 2026
EIFVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 2, 2026 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | 0.10% |
| Apr 1, 2026 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | 0.77% |
| Mar 31, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 2.36% |
| Mar 30, 2026 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | -0.73% |
| Mar 27, 2026 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | -1.25% |
| Mar 26, 2026 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | -1.29% |
| Mar 25, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 0.72% |
| Mar 24, 2026 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | 0.24% |
| Mar 23, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 0.87% |
| Mar 20, 2026 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | -1.34% |
| Mar 19, 2026 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | -0.48% |
| Mar 18, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -1.36% |
| Mar 17, 2026 | 21.29 | 21.29 | 21.29 | 21.29 | 21.29 | 0.28% |
| Mar 16, 2026 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | 0.86% |
| Mar 13, 2026 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | -0.09% |
| Mar 12, 2026 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | -1.59% |
| Mar 11, 2026 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | - |
| Mar 10, 2026 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | -0.09% |
| Mar 9, 2026 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | -0.14% |
| Mar 6, 2026 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | -1.65% |
| Mar 5, 2026 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | -1.27% |
| Mar 4, 2026 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | 0.41% |
| Mar 3, 2026 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | -1.30% |
| Mar 2, 2026 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | -0.04% |
| Feb 27, 2026 | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | -0.09% |
| Feb 26, 2026 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | 0.27% |
| Feb 25, 2026 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | 0.13% |
| Feb 24, 2026 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | 0.54% |
| Feb 23, 2026 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | -1.03% |
| Feb 20, 2026 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | 0.63% |
| Feb 19, 2026 | 22.21 | 22.21 | 22.21 | 22.21 | 22.21 | -0.22% |
| Feb 18, 2026 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | 0.54% |
| Feb 17, 2026 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | -0.23% |
| Feb 13, 2026 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | 0.18% |
| Feb 12, 2026 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | -1.07% |
| Feb 11, 2026 | 22.39 | 22.39 | 22.39 | 22.39 | 22.39 | -0.18% |
| Feb 10, 2026 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | -0.44% |
| Feb 9, 2026 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | -0.13% |
| Feb 6, 2026 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | 1.76% |
| Feb 5, 2026 | 22.17 | 22.17 | 22.17 | 22.17 | 22.17 | - |
| Feb 4, 2026 | 22.17 | 22.17 | 22.17 | 22.17 | 22.17 | 0.27% |
| Feb 3, 2026 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | 0.91% |
| Feb 2, 2026 | 21.91 | 21.91 | 21.91 | 21.91 | 21.91 | 0.87% |
| Jan 30, 2026 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | -0.23% |
| Jan 29, 2026 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | 0.88% |
| Jan 28, 2026 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | -0.14% |
| Jan 27, 2026 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | 0.51% |
| Jan 26, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | 0.09% |
| Jan 23, 2026 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | -0.51% |
| Jan 22, 2026 | 21.59 | 21.59 | 21.59 | 21.59 | 21.59 | 0.09% |