Calvert Focused Value C (CRFCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
11.64
0.00 (0.00%)
Aug 18, 2025, 4:00 PM EDT
CRFCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 18, 2025 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | - |
| Aug 15, 2025 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | -0.26% |
| Aug 14, 2025 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | 0.26% |
| Aug 13, 2025 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | 0.87% |
| Aug 12, 2025 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | 1.14% |
| Aug 11, 2025 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | -0.35% |
| Aug 8, 2025 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | 0.62% |
| Aug 7, 2025 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | -0.18% |
| Aug 6, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -0.18% |
| Aug 5, 2025 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | - |
| Aug 4, 2025 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | 0.97% |
| Aug 1, 2025 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | -1.99% |
| Jul 31, 2025 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | -0.86% |
| Jul 30, 2025 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | -0.51% |
| Jul 29, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -0.85% |
| Jul 28, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -0.42% |
| Jul 25, 2025 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | 0.34% |
| Jul 24, 2025 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | -0.59% |
| Jul 23, 2025 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | 0.68% |
| Jul 22, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 1.11% |
| Jul 21, 2025 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | -0.09% |
| Jul 18, 2025 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | 0.26% |
| Jul 17, 2025 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | 0.69% |
| Jul 16, 2025 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | 0.35% |
| Jul 15, 2025 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | -1.45% |
| Jul 14, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - |
| Jul 11, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -0.59% |
| Jul 10, 2025 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | 0.51% |
| Jul 9, 2025 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | 0.17% |
| Jul 8, 2025 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | -0.09% |
| Jul 7, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -0.85% |
| Jul 3, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 0.51% |
| 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% |