Calvert US Large Cap Value Responsible Index Fund Class I (CFJIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
26.60
+0.29 (1.10%)
Mar 27, 2023, 8:00 PM EDT
CFJIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 24, 2025 | 31.32 | 31.32 | 31.32 | 31.32 | 31.32 | 1.10% |
| Apr 23, 2025 | 30.98 | 30.98 | 30.98 | 30.98 | 30.98 | 0.85% |
| Apr 22, 2025 | 30.72 | 30.72 | 30.72 | 30.72 | 30.72 | 2.54% |
| Apr 21, 2025 | 29.96 | 29.96 | 29.96 | 29.96 | 29.96 | -1.90% |
| Apr 17, 2025 | 30.54 | 30.54 | 30.54 | 30.54 | 30.54 | 0.66% |
| Apr 16, 2025 | 30.34 | 30.34 | 30.34 | 30.34 | 30.34 | -1.27% |
| Apr 15, 2025 | 30.73 | 30.73 | 30.73 | 30.73 | 30.73 | -0.16% |
| Apr 14, 2025 | 30.78 | 30.78 | 30.78 | 30.78 | 30.78 | 1.28% |
| Apr 11, 2025 | 30.39 | 30.39 | 30.39 | 30.39 | 30.39 | 1.30% |
| Apr 10, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -2.72% |
| Apr 9, 2025 | 30.84 | 30.84 | 30.84 | 30.84 | 30.84 | 7.12% |
| Apr 8, 2025 | 28.79 | 28.79 | 28.79 | 28.79 | 28.79 | -1.44% |
| Apr 7, 2025 | 29.21 | 29.21 | 29.21 | 29.21 | 29.21 | -0.88% |
| Apr 4, 2025 | 29.47 | 29.47 | 29.47 | 29.47 | 29.47 | -5.58% |
| Apr 3, 2025 | 31.21 | 31.21 | 31.21 | 31.21 | 31.21 | -4.47% |
| Apr 2, 2025 | 32.67 | 32.67 | 32.67 | 32.67 | 32.67 | 0.74% |
| Apr 1, 2025 | 32.43 | 32.43 | 32.43 | 32.43 | 32.43 | 0.06% |
| Mar 31, 2025 | 32.41 | 32.41 | 32.41 | 32.41 | 32.41 | 0.97% |
| Mar 28, 2025 | 32.10 | 32.10 | 32.10 | 32.10 | 32.10 | -1.32% |
| Mar 27, 2025 | 32.53 | 32.53 | 32.53 | 32.53 | 32.53 | -0.31% |
| Mar 26, 2025 | 32.63 | 32.63 | 32.63 | 32.63 | 32.63 | 0.09% |
| Mar 25, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | -0.37% |
| Mar 24, 2025 | 32.72 | 32.72 | 32.72 | 32.72 | 32.72 | 1.52% |
| Mar 21, 2025 | 32.23 | 32.23 | 32.23 | 32.23 | 32.23 | -0.40% |
| Mar 20, 2025 | 32.36 | 32.36 | 32.36 | 32.36 | 32.36 | -0.28% |
| Mar 19, 2025 | 32.45 | 32.45 | 32.45 | 32.45 | 32.45 | 0.65% |
| Mar 18, 2025 | 32.24 | 32.24 | 32.24 | 32.24 | 32.24 | -0.40% |
| Mar 17, 2025 | 32.37 | 32.37 | 32.37 | 32.37 | 32.37 | 1.22% |
| Mar 14, 2025 | 31.98 | 31.98 | 31.98 | 31.98 | 31.98 | 1.85% |
| Mar 13, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | -0.88% |
| Mar 12, 2025 | 31.68 | 31.68 | 31.68 | 31.68 | 31.68 | -0.44% |
| Mar 11, 2025 | 31.82 | 31.82 | 31.82 | 31.82 | 31.82 | -1.24% |
| Mar 10, 2025 | 32.22 | 32.22 | 32.22 | 32.22 | 32.22 | -1.86% |
| Mar 7, 2025 | 32.83 | 32.83 | 32.83 | 32.83 | 32.83 | 0.55% |
| Mar 6, 2025 | 32.65 | 32.65 | 32.65 | 32.65 | 32.65 | -1.12% |
| Mar 5, 2025 | 33.02 | 33.02 | 33.02 | 33.02 | 33.02 | 0.82% |
| Mar 4, 2025 | 32.75 | 32.75 | 32.75 | 32.75 | 32.75 | -2.27% |
| Mar 3, 2025 | 33.51 | 33.51 | 33.51 | 33.51 | 33.51 | -0.95% |
| Feb 28, 2025 | 33.83 | 33.83 | 33.83 | 33.83 | 33.83 | 1.41% |
| Feb 27, 2025 | 33.36 | 33.36 | 33.36 | 33.36 | 33.36 | -0.27% |
| Feb 26, 2025 | 33.45 | 33.45 | 33.45 | 33.45 | 33.45 | -0.36% |
| Feb 25, 2025 | 33.57 | 33.57 | 33.57 | 33.57 | 33.57 | 0.21% |
| Feb 24, 2025 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | -0.12% |
| Feb 21, 2025 | 33.54 | 33.54 | 33.54 | 33.54 | 33.54 | -1.29% |
| Feb 20, 2025 | 33.98 | 33.98 | 33.98 | 33.98 | 33.98 | -0.73% |
| Feb 19, 2025 | 34.23 | 34.23 | 34.23 | 34.23 | 34.23 | 0.09% |
| Feb 18, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | 0.68% |
| Feb 14, 2025 | 33.97 | 33.97 | 33.97 | 33.97 | 33.97 | 0.06% |
| Feb 13, 2025 | 33.95 | 33.95 | 33.95 | 33.95 | 33.95 | 0.95% |
| Feb 12, 2025 | 33.63 | 33.63 | 33.63 | 33.63 | 33.63 | -0.36% |