Calvert US Large Cap Value Rspnb Idx I (CFJIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
34.83
-0.07 (-0.20%)
At close: Aug 15, 2025
CFJIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 19, 2025 | 35.06 | 35.06 | 35.06 | 35.06 | 35.06 | 0.60% |
| Aug 18, 2025 | 34.85 | 34.85 | 34.85 | 34.85 | 34.85 | 0.06% |
| Aug 15, 2025 | 34.83 | 34.83 | 34.83 | 34.83 | 34.83 | -0.20% |
| Aug 14, 2025 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | -0.31% |
| Aug 13, 2025 | 35.01 | 35.01 | 35.01 | 35.01 | 35.01 | 1.13% |
| Aug 12, 2025 | 34.62 | 34.62 | 34.62 | 34.62 | 34.62 | 1.58% |
| Aug 11, 2025 | 34.08 | 34.08 | 34.08 | 34.08 | 34.08 | -0.26% |
| Aug 8, 2025 | 34.17 | 34.17 | 34.17 | 34.17 | 34.17 | 0.62% |
| Aug 7, 2025 | 33.96 | 33.96 | 33.96 | 33.96 | 33.96 | 0.03% |
| Aug 6, 2025 | 33.95 | 33.95 | 33.95 | 33.95 | 33.95 | -0.32% |
| Aug 5, 2025 | 34.06 | 34.06 | 34.06 | 34.06 | 34.06 | 0.15% |
| Aug 4, 2025 | 34.01 | 34.01 | 34.01 | 34.01 | 34.01 | 1.07% |
| Aug 1, 2025 | 33.65 | 33.65 | 33.65 | 33.65 | 33.65 | -1.15% |
| Jul 31, 2025 | 34.04 | 34.04 | 34.04 | 34.04 | 34.04 | -1.16% |
| Jul 30, 2025 | 34.44 | 34.44 | 34.44 | 34.44 | 34.44 | -0.66% |
| Jul 29, 2025 | 34.67 | 34.67 | 34.67 | 34.67 | 34.67 | -0.32% |
| Jul 28, 2025 | 34.78 | 34.78 | 34.78 | 34.78 | 34.78 | -0.74% |
| Jul 25, 2025 | 35.04 | 35.04 | 35.04 | 35.04 | 35.04 | 0.34% |
| Jul 24, 2025 | 34.92 | 34.92 | 34.92 | 34.92 | 34.92 | -0.63% |
| Jul 23, 2025 | 35.14 | 35.14 | 35.14 | 35.14 | 35.14 | 0.83% |
| Jul 22, 2025 | 34.85 | 34.85 | 34.85 | 34.85 | 34.85 | 1.40% |
| Jul 21, 2025 | 34.37 | 34.37 | 34.37 | 34.37 | 34.37 | -0.17% |
| Jul 18, 2025 | 34.43 | 34.43 | 34.43 | 34.43 | 34.43 | -0.03% |
| Jul 17, 2025 | 34.44 | 34.44 | 34.44 | 34.44 | 34.44 | 0.55% |
| Jul 16, 2025 | 34.25 | 34.25 | 34.25 | 34.25 | 34.25 | 0.47% |
| Jul 15, 2025 | 34.09 | 34.09 | 34.09 | 34.09 | 34.09 | -1.67% |
| Jul 14, 2025 | 34.67 | 34.67 | 34.67 | 34.67 | 34.67 | 0.14% |
| Jul 11, 2025 | 34.62 | 34.62 | 34.62 | 34.62 | 34.62 | -0.69% |
| Jul 10, 2025 | 34.86 | 34.86 | 34.86 | 34.86 | 34.86 | 0.75% |
| Jul 9, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | 0.14% |
| Jul 8, 2025 | 34.55 | 34.55 | 34.55 | 34.55 | 34.55 | 0.03% |
| Jul 7, 2025 | 34.54 | 34.54 | 34.54 | 34.54 | 34.54 | -0.97% |
| Jul 3, 2025 | 34.88 | 34.88 | 34.88 | 34.88 | 34.88 | 0.40% |
| Jul 2, 2025 | 34.74 | 34.74 | 34.74 | 34.74 | 34.74 | 0.12% |
| Jul 1, 2025 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | 1.49% |
| Jun 30, 2025 | 34.19 | 34.19 | 34.19 | 34.19 | 34.19 | 0.50% |
| Jun 27, 2025 | 34.02 | 34.02 | 34.02 | 34.02 | 34.02 | 0.41% |
| Jun 26, 2025 | 33.88 | 33.88 | 33.88 | 33.88 | 33.88 | 0.86% |
| Jun 25, 2025 | 33.59 | 33.59 | 33.59 | 33.59 | 33.59 | -0.65% |
| Jun 24, 2025 | 33.81 | 33.81 | 33.81 | 33.81 | 33.81 | 0.99% |
| Jun 23, 2025 | 33.48 | 33.48 | 33.48 | 33.48 | 33.48 | 1.03% |
| Jun 20, 2025 | 33.14 | 33.14 | 33.14 | 33.14 | 33.14 | 0.27% |
| Jun 18, 2025 | 33.05 | 33.05 | 33.05 | 33.05 | 33.05 | 0.46% |
| Jun 17, 2025 | 32.90 | 32.90 | 32.90 | 32.90 | 32.90 | -0.87% |
| Jun 16, 2025 | 33.19 | 33.19 | 33.19 | 33.19 | 33.19 | 0.79% |
| Jun 13, 2025 | 32.93 | 32.93 | 32.93 | 32.93 | 32.93 | -1.29% |
| Jun 12, 2025 | 33.36 | 33.36 | 33.36 | 33.36 | 33.36 | 0.15% |
| Jun 11, 2025 | 33.31 | 33.31 | 33.31 | 33.31 | 33.31 | -0.39% |
| Jun 10, 2025 | 33.44 | 33.44 | 33.44 | 33.44 | 33.44 | 0.54% |
| Jun 9, 2025 | 33.26 | 33.26 | 33.26 | 33.26 | 33.26 | - |