Calvert US Large Cap Value Responsible Index Fund Class A (CFJAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
32.68
+0.04 (0.12%)
Jun 2, 2025, 4:00 PM EDT
CFJAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 6, 2025 | 32.99 | 32.99 | 32.99 | 32.99 | 32.99 | 1.01% |
| Jun 5, 2025 | 32.66 | 32.66 | 32.66 | 32.66 | 32.66 | -0.21% |
| Jun 4, 2025 | 32.73 | 32.73 | 32.73 | 32.73 | 32.73 | -0.46% |
| Jun 3, 2025 | 32.88 | 32.88 | 32.88 | 32.88 | 32.88 | 0.61% |
| Jun 2, 2025 | 32.68 | 32.68 | 32.68 | 32.68 | 32.68 | 0.12% |
| May 30, 2025 | 32.64 | 32.64 | 32.64 | 32.64 | 32.64 | 0.18% |
| May 29, 2025 | 32.58 | 32.58 | 32.58 | 32.58 | 32.58 | 0.37% |
| May 28, 2025 | 32.46 | 32.46 | 32.46 | 32.46 | 32.46 | -0.70% |
| May 27, 2025 | 32.69 | 32.69 | 32.69 | 32.69 | 32.69 | 1.68% |
| May 23, 2025 | 32.15 | 32.15 | 32.15 | 32.15 | 32.15 | -0.22% |
| May 22, 2025 | 32.22 | 32.22 | 32.22 | 32.22 | 32.22 | -0.40% |
| May 21, 2025 | 32.35 | 32.35 | 32.35 | 32.35 | 32.35 | -2.18% |
| May 20, 2025 | 33.07 | 33.07 | 33.07 | 33.07 | 33.07 | -0.21% |
| May 19, 2025 | 33.14 | 33.14 | 33.14 | 33.14 | 33.14 | 0.09% |
| May 16, 2025 | 33.11 | 33.11 | 33.11 | 33.11 | 33.11 | 0.98% |
| May 15, 2025 | 32.79 | 32.79 | 32.79 | 32.79 | 32.79 | 1.11% |
| May 14, 2025 | 32.43 | 32.43 | 32.43 | 32.43 | 32.43 | -0.49% |
| May 13, 2025 | 32.59 | 32.59 | 32.59 | 32.59 | 32.59 | -0.21% |
| May 12, 2025 | 32.66 | 32.66 | 32.66 | 32.66 | 32.66 | 2.19% |
| May 9, 2025 | 31.96 | 31.96 | 31.96 | 31.96 | 31.96 | -0.03% |
| May 8, 2025 | 31.97 | 31.97 | 31.97 | 31.97 | 31.97 | 0.76% |
| May 7, 2025 | 31.73 | 31.73 | 31.73 | 31.73 | 31.73 | 0.35% |
| May 6, 2025 | 31.62 | 31.62 | 31.62 | 31.62 | 31.62 | -0.50% |
| May 5, 2025 | 31.78 | 31.78 | 31.78 | 31.78 | 31.78 | -0.25% |
| May 2, 2025 | 31.86 | 31.86 | 31.86 | 31.86 | 31.86 | 1.66% |
| May 1, 2025 | 31.34 | 31.34 | 31.34 | 31.34 | 31.34 | -0.10% |
| Apr 30, 2025 | 31.37 | 31.37 | 31.37 | 31.37 | 31.37 | 0.35% |
| Apr 29, 2025 | 31.26 | 31.26 | 31.26 | 31.26 | 31.26 | 0.61% |
| Apr 28, 2025 | 31.07 | 31.07 | 31.07 | 31.07 | 31.07 | 0.39% |
| Apr 25, 2025 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | -0.42% |
| Apr 24, 2025 | 31.08 | 31.08 | 31.08 | 31.08 | 31.08 | 1.11% |
| 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% |