Eaton Vance Focused Value Opportunities Fund Class I (EIFVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
25.47
+0.09 (0.35%)
At close: Oct 15, 2026
EIFVX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 15, 2026 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | 0.35% |
| Oct 14, 2026 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | -0.08% |
| Oct 13, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - |
| Oct 12, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 0.24% |
| Oct 9, 2026 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | 0.68% |
| Oct 8, 2026 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | 0.40% |
| Oct 7, 2026 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | -0.08% |
| Oct 6, 2026 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | 0.56% |
| Oct 5, 2026 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | 0.12% |
| Oct 2, 2026 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | 0.56% |
| Oct 1, 2026 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | 0.20% |
| Sep 30, 2026 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | -0.52% |
| Sep 29, 2026 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | -0.40% |
| Sep 28, 2026 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | -0.76% |
| Sep 25, 2026 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | 0.20% |
| Sep 24, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | -0.08% |
| Sep 23, 2026 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | -0.28% |
| Sep 22, 2026 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | -0.32% |
| Sep 21, 2026 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | 0.44% |
| Sep 18, 2026 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | -0.28% |
| Sep 17, 2026 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | 0.80% |
| Sep 16, 2026 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | -0.64% |
| Sep 15, 2026 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | -0.24% |
| Sep 14, 2026 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | -0.71% |
| Sep 11, 2026 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | 0.99% |
| Sep 10, 2026 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | -0.51% |
| Sep 9, 2026 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | -0.75% |
| Sep 8, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | -0.62% |
| Sep 4, 2026 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | -0.35% |
| Sep 3, 2026 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | 0.55% |
| Sep 2, 2026 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | 0.59% |
| Sep 1, 2026 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | -0.08% |
| Aug 31, 2026 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | -0.55% |
| Aug 28, 2026 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | 0.08% |
| Aug 27, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -0.12% |
| Aug 26, 2026 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | 0.31% |
| Aug 25, 2026 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | - |
| Aug 24, 2026 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | 0.35% |
| Aug 21, 2026 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | 0.55% |
| Aug 20, 2026 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | -1.09% |
| Aug 19, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 0.51% |
| Aug 18, 2026 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | -0.35% |
| Aug 17, 2026 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | -0.47% |
| Aug 14, 2026 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | -0.08% |
| Aug 13, 2026 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | 0.04% |
| Aug 12, 2026 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | 0.23% |
| Aug 11, 2026 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | -0.04% |
| Aug 10, 2026 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | 0.12% |
| Aug 7, 2026 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | 0.43% |
| Aug 6, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | -0.08% |