Calvert Focused Value Fund Class R6 (CRFRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
12.98
+0.04 (0.31%)
Feb 13, 2026, 9:30 AM EST
CRFRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 13, 2026 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | 0.31% |
| Feb 12, 2026 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | -0.99% |
| Feb 11, 2026 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | -0.38% |
| Feb 10, 2026 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | -0.68% |
| Feb 9, 2026 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | -0.30% |
| Feb 6, 2026 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | 1.84% |
| Feb 5, 2026 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | -0.08% |
| Feb 4, 2026 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | 0.15% |
| Feb 3, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 0.85% |
| Feb 2, 2026 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | 1.34% |
| Jan 30, 2026 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | -0.31% |
| Jan 29, 2026 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | 0.63% |
| Jan 28, 2026 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | -0.16% |
| Jan 27, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 0.47% |
| Jan 26, 2026 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | -0.24% |
| Jan 23, 2026 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | -0.78% |
| Jan 22, 2026 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | - |
| Jan 21, 2026 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | 1.51% |
| Jan 20, 2026 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | -1.10% |
| Jan 16, 2026 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | -0.08% |
| Jan 15, 2026 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | 0.24% |
| Jan 14, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - |
| Jan 13, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - |
| Jan 12, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 0.08% |
| Jan 9, 2026 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | 1.12% |
| Jan 8, 2026 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | 0.32% |
| Jan 7, 2026 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | -0.16% |
| Jan 6, 2026 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | 0.64% |
| Jan 5, 2026 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | 0.89% |
| Jan 2, 2026 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | 1.15% |
| Dec 31, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -0.81% |
| Dec 30, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - |
| Dec 29, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -0.24% |
| Dec 26, 2025 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | -0.08% |
| Dec 24, 2025 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | 0.49% |
| Dec 23, 2025 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | 0.08% |
| Dec 22, 2025 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | 0.57% |
| Dec 19, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 0.66% |
| Dec 18, 2025 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | 0.66% |
| Dec 17, 2025 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | -0.33% |
| Dec 16, 2025 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | 0.33% |
| Dec 15, 2025 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | - |
| Dec 12, 2025 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | -2.27% |
| Dec 11, 2025 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | -4.86% |
| Dec 10, 2025 | 12.25 | 12.25 | 12.25 | 12.95 | 12.25 | 1.49% |
| Dec 9, 2025 | 12.07 | 12.07 | 12.07 | 12.76 | 12.07 | -0.16% |
| Dec 8, 2025 | 12.09 | 12.09 | 12.09 | 12.78 | 12.09 | -0.78% |
| Dec 5, 2025 | 12.18 | 12.18 | 12.18 | 12.88 | 12.18 | 0.31% |
| Dec 4, 2025 | 12.14 | 12.14 | 12.14 | 12.84 | 12.14 | -0.54% |
| Dec 3, 2025 | 12.21 | 12.21 | 12.21 | 12.91 | 12.21 | 0.86% |