Canada markets closed

Eaton Vance Focused Value Opps A (EAFVX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
20.25-0.18 (-0.88%)
At close: 08:00PM EDT
Time Period:
Jun 25, 2023 - Jun 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 25, 202420.2520.2520.2520.2520.25-
Jun 24, 202420.4320.4320.4320.4320.43-
Jun 21, 202420.2220.2220.2220.2220.22-
Jun 20, 202420.1520.1520.1520.1520.15-
Jun 18, 202420.2020.2020.2020.2020.20-
Jun 17, 202420.2120.2120.2120.2120.21-
Jun 14, 202420.0720.0720.0720.0720.07-
Jun 13, 202420.1420.1420.1420.1420.14-
Jun 12, 202420.2320.2320.2320.2320.23-
Jun 11, 202420.2020.2020.2020.2020.20-
Jun 10, 202420.3620.3620.3620.3620.36-
Jun 07, 202420.2920.2920.2920.2920.29-
Jun 06, 202420.3320.3320.3320.3320.33-
Jun 05, 202420.4220.4220.4220.4220.42-
Jun 04, 202420.3220.3220.3220.3220.32-
Jun 03, 202420.4520.4520.4520.4520.45-
May 31, 202420.3920.3920.3920.3920.39-
May 30, 202420.3920.3920.3920.3920.39-
May 29, 202420.2820.2820.2820.2820.28-
May 28, 202420.5220.5220.5220.5220.52-
May 24, 202420.5820.5820.5820.5820.58-
May 23, 202420.4220.4220.4220.4220.42-
May 22, 202420.6920.6920.6920.6920.69-
May 21, 202420.8420.8420.8420.8420.84-
May 20, 202420.8320.8320.8320.8320.83-
May 17, 202420.8120.8120.8120.8120.81-
May 16, 202420.7520.7520.7520.7520.75-
May 15, 202420.7720.7720.7720.7720.77-
May 14, 202420.6820.6820.6820.6820.68-
May 13, 202420.6120.6120.6120.6120.61-
May 10, 202420.5820.5820.5820.5820.58-
May 09, 202420.5020.5020.5020.5020.50-
May 08, 202420.3720.3720.3720.3720.37-
May 07, 202420.3520.3520.3520.3520.35-
May 06, 202420.3120.3120.3120.3120.31-
May 03, 202420.1420.1420.1420.1420.14-
May 02, 202420.0020.0020.0020.0020.00-
May 01, 202419.8819.8819.8819.8819.88-
Apr 30, 202419.9519.9519.9519.9519.95-
Apr 29, 202420.1620.1620.1620.1620.16-
Apr 26, 202420.0620.0620.0620.0620.06-
Apr 25, 202419.9819.9819.9819.9819.98-
Apr 24, 202419.9419.9419.9419.9419.94-
Apr 23, 202419.7519.7519.7519.7519.75-
Apr 22, 202419.5419.5419.5419.5419.54-
Apr 19, 202419.3619.3619.3619.3619.36-
Apr 18, 202419.2719.2719.2719.2719.27-
Apr 17, 202419.2719.2719.2719.2719.27-
Apr 16, 202419.3119.3119.3119.3119.31-
Apr 15, 202419.4019.4019.4019.4019.40-
Apr 12, 202419.4919.4919.4919.4919.49-
Apr 11, 202419.8719.8719.8719.8719.87-
Apr 10, 202419.9019.9019.9019.9019.90-
Apr 09, 202420.0720.0720.0720.0720.07-
Apr 08, 202420.0320.0320.0320.0320.03-
Apr 05, 202419.9519.9519.9519.9519.95-
Apr 04, 202419.8419.8419.8419.8419.84-
Apr 03, 202420.0220.0220.0220.0220.02-
Apr 02, 202420.0520.0520.0520.0520.05-
Apr 01, 202420.1420.1420.1420.1420.14-
Mar 28, 202420.1420.1420.1420.1420.14-
Mar 27, 202420.0820.0820.0820.0820.08-
Mar 26, 202419.7519.7519.7519.7519.75-
Mar 25, 202419.8219.8219.8219.8219.82-
Mar 22, 202419.7419.7419.7419.7419.74-
Mar 21, 202419.8519.8519.8519.8519.85-
Mar 20, 202419.6319.6319.6319.6319.63-
Mar 19, 202419.4919.4919.4919.4919.49-
Mar 18, 202419.4319.4319.4319.4319.43-
Mar 15, 202419.3919.3919.3919.3919.39-
Mar 14, 202419.3319.3319.3319.3319.33-
Mar 13, 202419.4719.4719.4719.4719.47-
Mar 12, 202419.5319.5319.5319.5319.53-
Mar 11, 202419.4719.4719.4719.4719.47-
Mar 08, 202419.4219.4219.4219.4219.42-
Mar 07, 202419.4419.4419.4419.4419.44-
Mar 06, 202419.2219.2219.2219.2219.22-
Mar 05, 202419.1219.1219.1219.1219.12-
Mar 04, 202419.1719.1719.1719.1719.17-
Mar 01, 202419.1719.1719.1719.1719.17-
Feb 29, 202419.0619.0619.0619.0619.06-
Feb 28, 202418.9518.9518.9518.9518.95-
Feb 27, 202418.9618.9618.9618.9618.96-
Feb 26, 202418.8118.8118.8118.8118.81-
Feb 23, 202418.8718.8718.8718.8718.87-
Feb 22, 202418.8418.8418.8418.8418.84-
Feb 21, 202418.7018.7018.7018.7018.70-
Feb 20, 202418.5618.5618.5618.5618.56-
Feb 16, 202418.6318.6318.6318.6318.63-
Feb 15, 202418.7418.7418.7418.7418.74-
Feb 14, 202418.4418.4418.4418.4418.44-
Feb 13, 202418.2718.2718.2718.2718.27-
Feb 12, 202418.5918.5918.5918.5918.59-
Feb 09, 202418.4518.4518.4518.4518.45-
Feb 08, 202418.4518.4518.4518.4518.45-
Feb 07, 202418.3618.3618.3618.3618.36-
Feb 06, 202418.2518.2518.2518.2518.25-
Feb 05, 202418.2518.2518.2518.2518.25-
Feb 02, 202418.4118.4118.4118.4118.41-
Feb 01, 202418.3818.3818.3818.3818.38-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...