Calvert Focused Value C (CRFCX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
10.29
+0.07 (0.68%)
Apr 17, 2025, 4:00 PM EDT
CRFCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 24, 2025 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 1.63% |
| Apr 23, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 0.87% |
| Apr 22, 2025 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 2.37% |
| Apr 21, 2025 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | -1.65% |
| Apr 17, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 0.68% |
| Apr 16, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | -1.26% |
| Apr 15, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | -0.58% |
| Apr 14, 2025 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 1.17% |
| Apr 11, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 1.08% |
| Apr 10, 2025 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | -3.05% |
| Apr 9, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 6.60% |
| Apr 8, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | -2.18% |
| Apr 7, 2025 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | -0.79% |
| Apr 4, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | -5.67% |
| Apr 3, 2025 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | -4.10% |
| Apr 2, 2025 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | 0.36% |
| Apr 1, 2025 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | -0.18% |
| Mar 31, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 0.90% |
| Mar 28, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -1.25% |
| Mar 27, 2025 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 0.18% |
| Mar 26, 2025 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | - |
| Mar 25, 2025 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | -0.80% |
| Mar 24, 2025 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | 0.98% |
| Mar 21, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -0.44% |
| Mar 20, 2025 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | -0.27% |
| Mar 19, 2025 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | 0.18% |
| Mar 18, 2025 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | -0.53% |
| Mar 17, 2025 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | 1.07% |
| Mar 14, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 1.54% |
| Mar 13, 2025 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | -0.36% |
| Mar 12, 2025 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | -0.54% |
| Mar 11, 2025 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | -1.42% |
| Mar 10, 2025 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | -1.22% |
| Mar 7, 2025 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | 0.97% |
| Mar 6, 2025 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | -0.44% |
| Mar 5, 2025 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | 0.80% |
| Mar 4, 2025 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | -1.91% |
| Mar 3, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -0.95% |
| Feb 28, 2025 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | 1.49% |
| Feb 27, 2025 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | -0.26% |
| Feb 26, 2025 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | -0.52% |
| Feb 25, 2025 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | 0.26% |
| Feb 24, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 0.26% |
| Feb 21, 2025 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | -0.95% |
| Feb 20, 2025 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | 0.26% |
| Feb 19, 2025 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | 0.09% |
| Feb 18, 2025 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | 0.70% |
| Feb 14, 2025 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | -0.52% |
| Feb 13, 2025 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | 0.61% |
| Feb 12, 2025 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | -0.35% |