Eaton Vance Focused Value Opportunities Fund Class I (EIFVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
22.19
+0.04 (0.18%)
At close: Feb 13, 2026
EIFVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Jan 21, 2026 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | 1.60% |
| Jan 20, 2026 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | -1.12% |
| Jan 16, 2026 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | -0.14% |
| Jan 15, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | 0.23% |
| Jan 14, 2026 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | 0.05% |
| Jan 13, 2026 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | - |
| Jan 12, 2026 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | -0.14% |
| Jan 9, 2026 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | 0.85% |
| Jan 8, 2026 | 21.29 | 21.29 | 21.29 | 21.29 | 21.29 | 0.38% |
| Jan 7, 2026 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | -0.42% |
| Jan 6, 2026 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | 0.47% |
| Jan 5, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 0.81% |
| Jan 2, 2026 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | 0.96% |
| Dec 31, 2025 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | -0.71% |
| Dec 30, 2025 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | -0.05% |
| Dec 29, 2025 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | -0.19% |
| Dec 26, 2025 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | -0.05% |
| Dec 24, 2025 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | 0.38% |
| Dec 23, 2025 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | 0.14% |
| Dec 22, 2025 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | 0.48% |
| Dec 19, 2025 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | 0.43% |
| Dec 18, 2025 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | 0.48% |
| Dec 17, 2025 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | -0.10% |
| Dec 16, 2025 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | -0.53% |
| Dec 15, 2025 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | -0.05% |
| Dec 12, 2025 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | -0.38% |
| Dec 11, 2025 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | 0.63% |
| Dec 10, 2025 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | 1.22% |
| Dec 9, 2025 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | -5.45% |
| Dec 8, 2025 | 20.50 | 20.50 | 20.50 | 21.66 | 20.50 | -0.87% |
| Dec 5, 2025 | 20.68 | 20.68 | 20.68 | 21.85 | 20.68 | 0.14% |
| Dec 4, 2025 | 20.65 | 20.65 | 20.65 | 21.82 | 20.65 | -0.37% |