Calvert Focused Value Fund Class A (CRFAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
13.57
0.00 (0.00%)
At close: May 19, 2026
CRFAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 13, 2026 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | - |
| May 12, 2026 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | - |
| May 11, 2026 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | - |
| May 8, 2026 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | - |
| May 7, 2026 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | 0.07% |
| May 6, 2026 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | -0.07% |
| May 5, 2026 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | 1.88% |
| May 4, 2026 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | -0.52% |
| May 1, 2026 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | 0.53% |
| Apr 30, 2026 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | 1.91% |
| Apr 29, 2026 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | 0.46% |
| Apr 28, 2026 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | -0.54% |
| Apr 27, 2026 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | 0.23% |
| Apr 24, 2026 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | 0.77% |
| Apr 23, 2026 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | 0.15% |
| Apr 22, 2026 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | 0.47% |
| Apr 21, 2026 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | -0.62% |
| Apr 20, 2026 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | -0.38% |
| Apr 17, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 1.17% |
| Apr 16, 2026 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | 0.31% |
| Apr 15, 2026 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | -0.39% |
| Apr 14, 2026 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | 0.86% |
| Apr 13, 2026 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | 0.95% |
| Apr 10, 2026 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | -0.63% |
| Apr 9, 2026 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | 1.03% |
| Apr 8, 2026 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | 3.37% |
| Apr 7, 2026 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | 0.08% |
| Apr 6, 2026 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | 0.50% |
| Apr 2, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 0.08% |
| 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% |