Calvert Focused Value Fund Class A (CRFAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
12.10
+0.01 (0.08%)
At close: Apr 2, 2026
CRFAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 1, 2026 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | 1.09% |
| Mar 31, 2026 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | 2.66% |
| Mar 30, 2026 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | -0.94% |
| Mar 27, 2026 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | -1.59% |
| Mar 26, 2026 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | -1.40% |
| Mar 25, 2026 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | 0.75% |
| Mar 24, 2026 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | - |
| Mar 23, 2026 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | 0.67% |
| Mar 20, 2026 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | -1.40% |
| Mar 19, 2026 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | -0.49% |
| Mar 18, 2026 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | -1.38% |
| Mar 17, 2026 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | 0.32% |
| Mar 16, 2026 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | 0.98% |
| Mar 13, 2026 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | - |
| Mar 12, 2026 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | -1.77% |
| Mar 11, 2026 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | -0.24% |
| Mar 10, 2026 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | -0.16% |
| Mar 9, 2026 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | 0.08% |
| Mar 6, 2026 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | -1.89% |
| Mar 5, 2026 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | -1.25% |
| Mar 4, 2026 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | 0.47% |
| Mar 3, 2026 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | -1.62% |
| Mar 2, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -0.15% |
| Feb 27, 2026 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | -0.23% |
| Feb 26, 2026 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | 0.15% |
| Feb 25, 2026 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | 0.08% |
| Feb 24, 2026 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | 0.70% |
| Feb 23, 2026 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | -1.15% |
| Feb 20, 2026 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | 0.85% |
| Feb 19, 2026 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | -0.38% |
| Feb 18, 2026 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | 0.46% |
| Feb 17, 2026 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | -0.08% |
| Feb 13, 2026 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | 0.31% |
| Feb 12, 2026 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | -1.00% |
| Feb 11, 2026 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | -0.38% |
| Feb 10, 2026 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | -0.68% |
| Feb 9, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -0.30% |
| Feb 6, 2026 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | 1.85% |
| Feb 5, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -0.08% |
| Feb 4, 2026 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | 0.15% |
| Feb 3, 2026 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | 0.85% |
| Feb 2, 2026 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | 1.34% |
| Jan 30, 2026 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | -0.31% |
| Jan 29, 2026 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | 0.63% |
| Jan 28, 2026 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | -0.16% |
| Jan 27, 2026 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | 0.48% |
| Jan 26, 2026 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | -0.24% |
| Jan 23, 2026 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | -0.78% |
| Jan 22, 2026 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | - |
| Jan 21, 2026 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | 1.51% |