Calvert Focused Value A (CRFAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
11.82
-0.02 (-0.17%)
Aug 15, 2025, 4:00 PM EDT
CRFAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 18, 2025 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | - |
| Aug 15, 2025 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | -0.17% |
| Aug 14, 2025 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | 0.17% |
| Aug 13, 2025 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | 0.94% |
| Aug 12, 2025 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | 1.12% |
| Aug 11, 2025 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | -0.34% |
| Aug 8, 2025 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | 0.61% |
| Aug 7, 2025 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | -0.17% |
| Aug 6, 2025 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | -0.17% |
| Aug 5, 2025 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | - |
| Aug 4, 2025 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | 1.05% |
| Aug 1, 2025 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | -1.97% |
| Jul 31, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -0.93% |
| Jul 30, 2025 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | -0.51% |
| Jul 29, 2025 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | -0.84% |
| Jul 28, 2025 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | -0.42% |
| Jul 25, 2025 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | 0.33% |
| Jul 24, 2025 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | -0.58% |
| Jul 23, 2025 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | 0.67% |
| Jul 22, 2025 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | 1.10% |
| Jul 21, 2025 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | -0.08% |
| Jul 18, 2025 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | 0.25% |
| Jul 17, 2025 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | 0.68% |
| Jul 16, 2025 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | 0.34% |
| Jul 15, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -1.43% |
| Jul 14, 2025 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | - |
| Jul 11, 2025 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | -0.59% |
| Jul 10, 2025 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | 0.59% |
| Jul 9, 2025 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | 0.08% |
| Jul 8, 2025 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | - |
| Jul 7, 2025 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | -0.84% |
| Jul 3, 2025 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | 0.42% |
| Jul 2, 2025 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | 0.17% |
| Jul 1, 2025 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | 1.36% |
| Jun 30, 2025 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | -0.09% |
| Jun 27, 2025 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | 0.17% |
| Jun 26, 2025 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | 0.77% |
| Jun 25, 2025 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | -0.68% |
| Jun 24, 2025 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | 1.12% |
| Jun 23, 2025 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | 0.78% |
| Jun 20, 2025 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | 0.17% |
| Jun 18, 2025 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | 0.09% |
| Jun 17, 2025 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | -0.87% |
| Jun 16, 2025 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | 0.87% |
| Jun 13, 2025 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | -1.04% |
| Jun 12, 2025 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | 0.43% |
| Jun 11, 2025 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | -0.60% |
| Jun 10, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 0.61% |
| Jun 9, 2025 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | 0.09% |
| Jun 6, 2025 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | 0.96% |