Calvert Focused Value C (CRFCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
12.84
-0.07 (-0.54%)
At close: Apr 28, 2026
CRFCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 28, 2026 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | -0.54% |
| Apr 27, 2026 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | 0.23% |
| Apr 24, 2026 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | 0.78% |
| Apr 23, 2026 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | 0.08% |
| Apr 22, 2026 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | 0.47% |
| Apr 21, 2026 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | -0.63% |
| Apr 20, 2026 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | -0.31% |
| Apr 17, 2026 | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | 1.10% |
| Apr 16, 2026 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | 0.32% |
| Apr 15, 2026 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | -0.39% |
| Apr 14, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 0.87% |
| Apr 13, 2026 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | 0.96% |
| Apr 10, 2026 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | -0.64% |
| Apr 9, 2026 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | 1.05% |
| Apr 8, 2026 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | 3.33% |
| Apr 7, 2026 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | 0.08% |
| Apr 6, 2026 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | 0.50% |
| Apr 2, 2026 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | 0.08% |
| Apr 1, 2026 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | 1.10% |
| Mar 31, 2026 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | 2.61% |
| Mar 30, 2026 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | -0.86% |
| Mar 27, 2026 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | -1.61% |
| Mar 26, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -1.42% |
| Mar 25, 2026 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | 0.76% |
| Mar 24, 2026 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | - |
| Mar 23, 2026 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | 0.68% |
| Mar 20, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -1.42% |
| Mar 19, 2026 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | -0.50% |
| Mar 18, 2026 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | -1.39% |
| Mar 17, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 0.41% |
| Mar 16, 2026 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | 0.91% |
| Mar 13, 2026 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | -0.08% |
| Mar 12, 2026 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | -1.71% |
| Mar 11, 2026 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | -0.24% |
| Mar 10, 2026 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | -0.08% |
| Mar 9, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - |
| Mar 6, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -1.91% |
| Mar 5, 2026 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | -1.18% |
| Mar 4, 2026 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | 0.40% |
| Mar 3, 2026 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | -1.63% |
| Mar 2, 2026 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | -0.16% |
| Feb 27, 2026 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | -0.23% |
| Feb 26, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 0.23% |
| Feb 25, 2026 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | - |
| Feb 24, 2026 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | 0.70% |
| Feb 23, 2026 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | -1.16% |
| Feb 20, 2026 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | 0.86% |
| Feb 19, 2026 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | -0.39% |
| Feb 18, 2026 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | 0.47% |
| Feb 17, 2026 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | -0.08% |