Calvert Focused Value I (CRFIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
11.93
+0.07 (0.59%)
Aug 19, 2025, 4:00 PM EDT
CRFIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 21, 2025 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | -0.59% |
| Aug 20, 2025 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | -0.08% |
| Aug 19, 2025 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | 0.59% |
| Aug 18, 2025 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | - |
| Aug 15, 2025 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | -0.17% |
| Aug 14, 2025 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | 0.17% |
| Aug 13, 2025 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | 0.94% |
| Aug 12, 2025 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | 1.21% |
| Aug 11, 2025 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | -0.43% |
| Aug 8, 2025 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | 0.60% |
| Aug 7, 2025 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | -0.09% |
| Aug 6, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -0.26% |
| Aug 5, 2025 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | 0.09% |
| Aug 4, 2025 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | 0.96% |
| Aug 1, 2025 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | -1.96% |
| Jul 31, 2025 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | -0.93% |
| Jul 30, 2025 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | -0.50% |
| Jul 29, 2025 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | -0.83% |
| Jul 28, 2025 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | -0.41% |
| Jul 25, 2025 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | 0.33% |
| Jul 24, 2025 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | -0.58% |
| Jul 23, 2025 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | 0.67% |
| Jul 22, 2025 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | 1.09% |
| Jul 21, 2025 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | -0.08% |
| Jul 18, 2025 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | 0.25% |
| Jul 17, 2025 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | 0.76% |
| Jul 16, 2025 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | 0.34% |
| Jul 15, 2025 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | -1.43% |
| Jul 14, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -0.08% |
| Jul 11, 2025 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | -0.58% |
| Jul 10, 2025 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | 0.59% |
| Jul 9, 2025 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | 0.08% |
| Jul 8, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - |
| Jul 7, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -0.83% |
| Jul 3, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 0.50% |
| Jul 2, 2025 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | 0.17% |
| Jul 1, 2025 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | 1.27% |
| Jun 30, 2025 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | - |
| Jun 27, 2025 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | 0.17% |
| Jun 26, 2025 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | 0.69% |
| Jun 25, 2025 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | -0.60% |
| Jun 24, 2025 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | 1.12% |
| Jun 23, 2025 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | 0.78% |
| Jun 20, 2025 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | 0.09% |
| Jun 18, 2025 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | 0.17% |
| Jun 17, 2025 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | -0.86% |
| Jun 16, 2025 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | 0.87% |
| Jun 13, 2025 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | -1.03% |
| Jun 12, 2025 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | 0.35% |
| Jun 11, 2025 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | -0.52% |