Eaton Vance Focused Value Opportunities Fund Class I (EIFVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
25.60
-0.03 (-0.12%)
At close: Aug 27, 2026
EIFVX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Aug 5, 2026 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | 0.04% |
| Aug 4, 2026 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | 0.83% |
| Aug 3, 2026 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | 0.60% |
| Jul 31, 2026 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | 0.84% |
| Jul 30, 2026 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | 0.81% |
| Jul 29, 2026 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | -1.24% |
| Jul 28, 2026 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | 0.36% |
| Jul 27, 2026 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | 0.20% |
| Jul 24, 2026 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | 0.69% |
| Jul 23, 2026 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | -0.44% |
| Jul 22, 2026 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | - |
| Jul 21, 2026 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | 1.10% |
| Jul 20, 2026 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | -0.57% |
| Jul 17, 2026 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | -0.32% |
| Jul 16, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 1.06% |
| Jul 15, 2026 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | -0.04% |
| Jul 14, 2026 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | -0.24% |
| Jul 13, 2026 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | 0.29% |
| Jul 10, 2026 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | 0.33% |
| Jul 9, 2026 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | 0.58% |
| Jul 8, 2026 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | -0.65% |
| Jul 7, 2026 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | -0.08% |
| Jul 6, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | 0.29% |
| Jul 2, 2026 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | 0.53% |
| Jul 1, 2026 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | -0.08% |
| Jun 30, 2026 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | -0.25% |
| Jun 29, 2026 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | 0.54% |
| Jun 26, 2026 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | -0.33% |
| Jun 25, 2026 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | 1.50% |
| Jun 24, 2026 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | -0.21% |
| Jun 23, 2026 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | -1.03% |
| Jun 22, 2026 | 24.27 | 24.27 | 24.27 | 24.27 | 24.27 | 1.29% |
| Jun 18, 2026 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | 0.71% |
| Jun 17, 2026 | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | -1.20% |