Calvert US Large Cap Value Responsible Index Fund Class A (CFJAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
32.63
+0.36 (1.12%)
At close: Apr 24, 2025
CFJAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 23, 2025 | 30.74 | 30.74 | 30.74 | 30.74 | 30.74 | 0.82% |
| Apr 22, 2025 | 30.49 | 30.49 | 30.49 | 30.49 | 30.49 | 2.56% |
| Apr 21, 2025 | 29.73 | 29.73 | 29.73 | 29.73 | 29.73 | -1.91% |
| Apr 17, 2025 | 30.31 | 30.31 | 30.31 | 30.31 | 30.31 | 0.66% |
| Apr 16, 2025 | 30.11 | 30.11 | 30.11 | 30.11 | 30.11 | -1.28% |
| Apr 15, 2025 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | -0.16% |
| Apr 14, 2025 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | 1.29% |
| Apr 11, 2025 | 30.16 | 30.16 | 30.16 | 30.16 | 30.16 | 1.31% |
| Apr 10, 2025 | 29.77 | 29.77 | 29.77 | 29.77 | 29.77 | -2.71% |
| Apr 9, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 7.11% |
| Apr 8, 2025 | 28.57 | 28.57 | 28.57 | 28.57 | 28.57 | -1.45% |
| Apr 7, 2025 | 28.99 | 28.99 | 28.99 | 28.99 | 28.99 | -0.89% |
| Apr 4, 2025 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | -5.58% |
| Apr 3, 2025 | 30.98 | 30.98 | 30.98 | 30.98 | 30.98 | -4.44% |
| Apr 2, 2025 | 32.42 | 32.42 | 32.42 | 32.42 | 32.42 | 0.71% |
| Apr 1, 2025 | 32.19 | 32.19 | 32.19 | 32.19 | 32.19 | 0.06% |
| Mar 31, 2025 | 32.17 | 32.17 | 32.17 | 32.17 | 32.17 | 0.97% |
| Mar 28, 2025 | 31.86 | 31.86 | 31.86 | 31.86 | 31.86 | -1.30% |
| Mar 27, 2025 | 32.28 | 32.28 | 32.28 | 32.28 | 32.28 | -0.34% |
| Mar 26, 2025 | 32.39 | 32.39 | 32.39 | 32.39 | 32.39 | 0.09% |
| Mar 25, 2025 | 32.36 | 32.36 | 32.36 | 32.36 | 32.36 | -0.34% |
| Mar 24, 2025 | 32.47 | 32.47 | 32.47 | 32.47 | 32.47 | 1.50% |
| Mar 21, 2025 | 31.99 | 31.99 | 31.99 | 31.99 | 31.99 | -0.40% |
| Mar 20, 2025 | 32.12 | 32.12 | 32.12 | 32.12 | 32.12 | -0.28% |
| Mar 19, 2025 | 32.21 | 32.21 | 32.21 | 32.21 | 32.21 | 0.66% |
| Mar 18, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -0.40% |
| Mar 17, 2025 | 32.13 | 32.13 | 32.13 | 32.13 | 32.13 | 1.23% |
| Mar 14, 2025 | 31.74 | 31.74 | 31.74 | 31.74 | 31.74 | 1.83% |
| Mar 13, 2025 | 31.17 | 31.17 | 31.17 | 31.17 | 31.17 | -0.86% |
| Mar 12, 2025 | 31.44 | 31.44 | 31.44 | 31.44 | 31.44 | -0.47% |
| Mar 11, 2025 | 31.59 | 31.59 | 31.59 | 31.59 | 31.59 | -1.25% |
| Mar 10, 2025 | 31.99 | 31.99 | 31.99 | 31.99 | 31.99 | -1.84% |
| Mar 7, 2025 | 32.59 | 32.59 | 32.59 | 32.59 | 32.59 | 0.56% |
| Mar 6, 2025 | 32.41 | 32.41 | 32.41 | 32.41 | 32.41 | -1.13% |
| Mar 5, 2025 | 32.78 | 32.78 | 32.78 | 32.78 | 32.78 | 0.83% |
| Mar 4, 2025 | 32.51 | 32.51 | 32.51 | 32.51 | 32.51 | -2.28% |
| Mar 3, 2025 | 33.27 | 33.27 | 33.27 | 33.27 | 33.27 | -0.92% |
| Feb 28, 2025 | 33.58 | 33.58 | 33.58 | 33.58 | 33.58 | 1.39% |
| Feb 27, 2025 | 33.12 | 33.12 | 33.12 | 33.12 | 33.12 | -0.24% |
| Feb 26, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | -0.39% |
| Feb 25, 2025 | 33.33 | 33.33 | 33.33 | 33.33 | 33.33 | 0.24% |
| Feb 24, 2025 | 33.25 | 33.25 | 33.25 | 33.25 | 33.25 | -0.15% |
| Feb 21, 2025 | 33.30 | 33.30 | 33.30 | 33.30 | 33.30 | -1.27% |
| Feb 20, 2025 | 33.73 | 33.73 | 33.73 | 33.73 | 33.73 | -0.76% |
| Feb 19, 2025 | 33.99 | 33.99 | 33.99 | 33.99 | 33.99 | 0.12% |
| Feb 18, 2025 | 33.95 | 33.95 | 33.95 | 33.95 | 33.95 | 0.65% |
| Feb 14, 2025 | 33.73 | 33.73 | 33.73 | 33.73 | 33.73 | 0.09% |
| Feb 13, 2025 | 33.70 | 33.70 | 33.70 | 33.70 | 33.70 | 0.93% |
| Feb 12, 2025 | 33.39 | 33.39 | 33.39 | 33.39 | 33.39 | -0.36% |
| Feb 11, 2025 | 33.51 | 33.51 | 33.51 | 33.51 | 33.51 | 0.36% |