Eaton Vance Focused Value Opportunities Fund Class I (EIFVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
23.02
-0.04 (-0.17%)
At close: May 19, 2026
EIFVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2026 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | -0.17% |
| May 18, 2026 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | 0.44% |
| May 15, 2026 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | -1.03% |
| May 14, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 0.26% |
| May 13, 2026 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | 0.39% |
| May 12, 2026 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | -0.35% |
| May 11, 2026 | 23.13 | 23.13 | 23.13 | 23.13 | 23.13 | 0.22% |
| May 8, 2026 | 23.08 | 23.08 | 23.08 | 23.08 | 23.08 | 1.18% |
| May 7, 2026 | 22.81 | 22.81 | 22.81 | 22.81 | 22.81 | -1.64% |
| May 6, 2026 | 23.19 | 23.19 | 23.19 | 23.19 | 23.19 | 0.48% |
| May 5, 2026 | 23.08 | 23.08 | 23.08 | 23.08 | 23.08 | 1.67% |
| May 4, 2026 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | -0.35% |
| May 1, 2026 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | 0.22% |
| Apr 30, 2026 | 22.73 | 22.73 | 22.73 | 22.73 | 22.73 | 1.16% |
| Apr 29, 2026 | 22.47 | 22.47 | 22.47 | 22.47 | 22.47 | 0.72% |
| Apr 28, 2026 | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | -0.40% |
| Apr 27, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 0.13% |
| Apr 24, 2026 | 22.37 | 22.37 | 22.37 | 22.37 | 22.37 | 0.72% |
| Apr 23, 2026 | 22.21 | 22.21 | 22.21 | 22.21 | 22.21 | 0.27% |
| Apr 22, 2026 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | 0.41% |
| Apr 21, 2026 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | -0.50% |
| Apr 20, 2026 | 22.17 | 22.17 | 22.17 | 22.17 | 22.17 | -0.45% |
| Apr 17, 2026 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | 0.91% |
| Apr 16, 2026 | 22.07 | 22.07 | 22.07 | 22.07 | 22.07 | 0.41% |
| Apr 15, 2026 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | -0.23% |
| Apr 14, 2026 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | 0.59% |
| Apr 13, 2026 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | 0.83% |
| Apr 10, 2026 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | -0.64% |
| Apr 9, 2026 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | 0.92% |
| Apr 8, 2026 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | 2.80% |
| Apr 7, 2026 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | -0.05% |
| Apr 6, 2026 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | 0.48% |
| 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% |