Calvert Focused Value Fund Class A (CRFAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
11.38
0.00 (0.00%)
May 30, 2025, 4:00 PM EDT
CRFAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 6, 2025 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | 0.96% |
| Jun 5, 2025 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | -0.09% |
| Jun 4, 2025 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | -0.35% |
| Jun 3, 2025 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | 0.53% |
| Jun 2, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 0.18% |
| May 30, 2025 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | - |
| May 29, 2025 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | 0.71% |
| May 28, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -0.88% |
| May 27, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 1.88% |
| May 23, 2025 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | -0.53% |
| May 22, 2025 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | -0.35% |
| May 21, 2025 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | -2.00% |
| May 20, 2025 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | -0.43% |
| May 19, 2025 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | - |
| May 16, 2025 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | 0.96% |
| May 15, 2025 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | 1.15% |
| May 14, 2025 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | -0.70% |
| May 13, 2025 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | 0.09% |
| May 12, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 2.52% |
| May 9, 2025 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | - |
| May 8, 2025 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 0.82% |
| May 7, 2025 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | 0.82% |
| May 6, 2025 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | -0.55% |
| May 5, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -0.36% |
| May 2, 2025 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 2.03% |
| May 1, 2025 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | - |
| Apr 30, 2025 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 0.09% |
| Apr 29, 2025 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | 0.56% |
| Apr 28, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 0.37% |
| Apr 25, 2025 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | -0.37% |
| Apr 24, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 1.51% |
| Apr 23, 2025 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 0.95% |
| Apr 22, 2025 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 2.44% |
| Apr 21, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | -1.73% |
| Apr 17, 2025 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 0.68% |
| Apr 16, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | -1.24% |
| Apr 15, 2025 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | -0.57% |
| Apr 14, 2025 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 1.15% |
| Apr 11, 2025 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 1.07% |
| Apr 10, 2025 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | -3.01% |
| Apr 9, 2025 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 6.62% |
| Apr 8, 2025 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | -2.16% |
| Apr 7, 2025 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | -0.78% |
| Apr 4, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | -5.69% |
| Apr 3, 2025 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | -4.14% |
| Apr 2, 2025 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | 0.44% |
| Apr 1, 2025 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | -0.26% |
| Mar 31, 2025 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | 0.98% |
| Mar 28, 2025 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | -1.32% |
| Mar 27, 2025 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | 0.18% |