Calvert Focused Value C (CRFCX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
11.74
+0.02 (0.17%)
Jul 2, 2025, 4:00 PM EDT
CRFCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 2, 2025 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | 0.17% |
| Jul 1, 2025 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | 1.30% |
| Jun 30, 2025 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | - |
| Jun 27, 2025 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | 0.17% |
| Jun 26, 2025 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | 0.70% |
| Jun 25, 2025 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | -0.69% |
| Jun 24, 2025 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | 1.14% |
| Jun 23, 2025 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | 0.79% |
| Jun 20, 2025 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | 0.09% |
| Jun 18, 2025 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | 0.18% |
| Jun 17, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -0.88% |
| Jun 16, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 0.88% |
| Jun 13, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -1.14% |
| Jun 12, 2025 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | 0.44% |
| Jun 11, 2025 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | -0.52% |
| Jun 10, 2025 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | 0.62% |
| Jun 9, 2025 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | - |
| Jun 6, 2025 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | 0.98% |
| Jun 5, 2025 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | - |
| Jun 4, 2025 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | -0.44% |
| Jun 3, 2025 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | 0.53% |
| Jun 2, 2025 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 0.18% |
| May 30, 2025 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | - |
| May 29, 2025 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | 0.72% |
| May 28, 2025 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | -0.89% |
| May 27, 2025 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 1.90% |
| May 23, 2025 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | -0.54% |
| May 22, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -0.36% |
| May 21, 2025 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | -2.02% |
| May 20, 2025 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | -0.44% |
| May 19, 2025 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | - |
| May 16, 2025 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | 0.97% |
| May 15, 2025 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | 1.16% |
| May 14, 2025 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | -0.71% |
| May 13, 2025 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 0.09% |
| May 12, 2025 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 2.46% |
| May 9, 2025 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | - |
| May 8, 2025 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 0.83% |
| May 7, 2025 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 0.83% |
| May 6, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -0.55% |
| May 5, 2025 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | -0.37% |
| May 2, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 2.06% |
| May 1, 2025 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | -0.09% |
| Apr 30, 2025 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 0.09% |
| Apr 29, 2025 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 0.56% |
| Apr 28, 2025 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 0.38% |
| Apr 25, 2025 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | -0.38% |
| 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% |