Calvert Focused Value C (CRFCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
12.82
+0.04 (0.31%)
Feb 13, 2026, 9:30 AM EST
CRFCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 13, 2026 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | 0.31% |
| Feb 12, 2026 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | -1.01% |
| Feb 11, 2026 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | -0.39% |
| Feb 10, 2026 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | -0.69% |
| Feb 9, 2026 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | -0.31% |
| Feb 6, 2026 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | 1.87% |
| Feb 5, 2026 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | -0.08% |
| Feb 4, 2026 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | 0.16% |
| Feb 3, 2026 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | 0.78% |
| Feb 2, 2026 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | 1.35% |
| Jan 30, 2026 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | -0.32% |
| Jan 29, 2026 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | 0.64% |
| Jan 28, 2026 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | -0.16% |
| Jan 27, 2026 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | 0.48% |
| Jan 26, 2026 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | -0.24% |
| Jan 23, 2026 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | -0.79% |
| Jan 22, 2026 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | - |
| Jan 21, 2026 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | 1.53% |
| Jan 20, 2026 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | -1.11% |
| Jan 16, 2026 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | -0.08% |
| Jan 15, 2026 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | 0.16% |
| Jan 14, 2026 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | - |
| Jan 13, 2026 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | 0.08% |
| Jan 12, 2026 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | - |
| Jan 9, 2026 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | 1.13% |
| Jan 8, 2026 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | 0.32% |
| Jan 7, 2026 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | -0.16% |
| Jan 6, 2026 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | 0.65% |
| Jan 5, 2026 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | 0.82% |
| Jan 2, 2026 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | 1.24% |
| Dec 31, 2025 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | -0.82% |
| Dec 30, 2025 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | -0.08% |
| Dec 29, 2025 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | -0.25% |
| Dec 26, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -0.08% |
| Dec 24, 2025 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | 0.49% |
| Dec 23, 2025 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | 0.08% |
| Dec 22, 2025 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | 0.58% |
| Dec 19, 2025 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | 0.67% |
| Dec 18, 2025 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | 0.59% |
| Dec 17, 2025 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | -0.25% |
| Dec 16, 2025 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | 0.34% |
| Dec 15, 2025 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | - |
| Dec 12, 2025 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | -2.30% |
| Dec 11, 2025 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | -3.94% |
| Dec 10, 2025 | 12.11 | 12.11 | 12.11 | 12.69 | 12.11 | 1.44% |
| Dec 9, 2025 | 11.94 | 11.94 | 11.94 | 12.51 | 11.94 | -0.16% |
| Dec 8, 2025 | 11.96 | 11.96 | 11.96 | 12.53 | 11.96 | -0.71% |
| Dec 5, 2025 | 12.04 | 12.04 | 12.04 | 12.62 | 12.04 | 0.24% |
| Dec 4, 2025 | 12.01 | 12.01 | 12.01 | 12.59 | 12.01 | -0.55% |
| Dec 3, 2025 | 12.08 | 12.08 | 12.08 | 12.66 | 12.08 | 0.88% |