Calvert Focused Value Fund Class I (CRFIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
13.01
+0.04 (0.31%)
At close: Feb 13, 2026
CRFIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 13, 2026 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | 0.31% |
| Feb 12, 2026 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | -0.99% |
| Feb 11, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -0.38% |
| Feb 10, 2026 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | -0.68% |
| Feb 9, 2026 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | -0.30% |
| Feb 6, 2026 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | 1.84% |
| Feb 5, 2026 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | -0.08% |
| Feb 4, 2026 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | 0.15% |
| Feb 3, 2026 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | 0.85% |
| Feb 2, 2026 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | 1.33% |
| Jan 30, 2026 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | -0.31% |
| Jan 29, 2026 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | 0.63% |
| Jan 28, 2026 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | -0.08% |
| Jan 27, 2026 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | 0.39% |
| Jan 26, 2026 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | -0.24% |
| Jan 23, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -0.78% |
| Jan 22, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - |
| Jan 21, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 1.59% |
| Jan 20, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -1.10% |
| Jan 16, 2026 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | -0.16% |
| Jan 15, 2026 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | 0.24% |
| Jan 14, 2026 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | - |
| Jan 13, 2026 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | - |
| Jan 12, 2026 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | 0.08% |
| Jan 9, 2026 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | 1.11% |
| Jan 8, 2026 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | 0.40% |
| Jan 7, 2026 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | -0.24% |
| Jan 6, 2026 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | 0.64% |
| Jan 5, 2026 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | 0.89% |
| Jan 2, 2026 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | 1.23% |
| Dec 31, 2025 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | -0.81% |
| Dec 30, 2025 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | -0.08% |
| Dec 29, 2025 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | -0.24% |
| Dec 26, 2025 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | -0.08% |
| Dec 24, 2025 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | 0.49% |
| Dec 23, 2025 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | 0.08% |
| Dec 22, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 0.57% |
| Dec 19, 2025 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | 0.66% |
| Dec 18, 2025 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | 0.66% |
| Dec 17, 2025 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | -0.25% |
| Dec 16, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 0.33% |
| Dec 15, 2025 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | - |
| Dec 12, 2025 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | -2.27% |
| Dec 11, 2025 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | -4.86% |
| Dec 10, 2025 | 12.27 | 12.27 | 12.27 | 12.97 | 12.26 | 1.49% |
| Dec 9, 2025 | 12.09 | 12.09 | 12.09 | 12.78 | 12.09 | -0.16% |
| Dec 8, 2025 | 12.10 | 12.10 | 12.10 | 12.80 | 12.10 | -0.78% |
| Dec 5, 2025 | 12.20 | 12.20 | 12.20 | 12.90 | 12.20 | 0.31% |
| Dec 4, 2025 | 12.16 | 12.16 | 12.16 | 12.86 | 12.16 | -0.54% |
| Dec 3, 2025 | 12.23 | 12.23 | 12.23 | 12.93 | 12.23 | 0.78% |