Calvert Focused Value Fund Class I (CRFIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
13.62
0.00 (0.00%)
At close: May 19, 2026
CRFIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 13, 2026 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | - |
| May 12, 2026 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | - |
| May 11, 2026 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | - |
| May 8, 2026 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | - |
| May 7, 2026 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | 0.07% |
| May 6, 2026 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | -0.07% |
| May 5, 2026 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | 1.87% |
| May 4, 2026 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | -0.52% |
| May 1, 2026 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | 0.60% |
| Apr 30, 2026 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | 1.91% |
| Apr 29, 2026 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | 0.46% |
| Apr 28, 2026 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | -0.53% |
| Apr 27, 2026 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | 0.23% |
| Apr 24, 2026 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | 0.77% |
| Apr 23, 2026 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | 0.08% |
| Apr 22, 2026 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | 0.46% |
| Apr 21, 2026 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | -0.62% |
| Apr 20, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -0.31% |
| Apr 17, 2026 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | 1.16% |
| Apr 16, 2026 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | 0.23% |
| Apr 15, 2026 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | -0.39% |
| Apr 14, 2026 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | 0.94% |
| Apr 13, 2026 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | 0.95% |
| Apr 10, 2026 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | -0.71% |
| Apr 9, 2026 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | 1.11% |
| Apr 8, 2026 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | 3.36% |
| Apr 7, 2026 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | 0.08% |
| Apr 6, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 0.49% |
| Apr 2, 2026 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | 0.08% |
| Apr 1, 2026 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | 1.08% |
| Mar 31, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 2.65% |
| Mar 30, 2026 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | -0.85% |
| Mar 27, 2026 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | -1.67% |
| Mar 26, 2026 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | -1.40% |
| Mar 25, 2026 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | 0.75% |
| Mar 24, 2026 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | - |
| Mar 23, 2026 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | 0.67% |
| Mar 20, 2026 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | -1.40% |
| Mar 19, 2026 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | -0.49% |
| Mar 18, 2026 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | -1.37% |
| Mar 17, 2026 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | 0.41% |
| Mar 16, 2026 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | 0.98% |
| Mar 13, 2026 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | -0.08% |
| Mar 12, 2026 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | -1.77% |
| Mar 11, 2026 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | -0.24% |
| Mar 10, 2026 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | -0.08% |
| Mar 9, 2026 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | - |
| Mar 6, 2026 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | -1.89% |
| Mar 5, 2026 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | -1.24% |
| Mar 4, 2026 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | 0.47% |