Calvert Focused Value Fund Class R6 (CRFRX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
10.25
-0.18 (-1.73%)
Apr 21, 2025, 4:00 PM EDT
CRFRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 24, 2025 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 1.51% |
| Apr 23, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0.86% |
| Apr 22, 2025 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 2.54% |
| Apr 21, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | -1.73% |
| Apr 17, 2025 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 0.68% |
| Apr 16, 2025 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | -1.24% |
| Apr 15, 2025 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | -0.57% |
| Apr 14, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 1.15% |
| Apr 11, 2025 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 1.16% |
| Apr 10, 2025 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | -3.10% |
| Apr 9, 2025 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 6.61% |
| Apr 8, 2025 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | -2.16% |
| Apr 7, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -0.78% |
| Apr 4, 2025 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | -5.69% |
| Apr 3, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -4.13% |
| Apr 2, 2025 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | 0.44% |
| Apr 1, 2025 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | -0.26% |
| Mar 31, 2025 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | 0.98% |
| Mar 28, 2025 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | -1.32% |
| Mar 27, 2025 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | 0.18% |
| Mar 26, 2025 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | - |
| Mar 25, 2025 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | -0.70% |
| Mar 24, 2025 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | 0.97% |
| Mar 21, 2025 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | -0.44% |
| Mar 20, 2025 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | -0.26% |
| Mar 19, 2025 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | 0.18% |
| Mar 18, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -0.52% |
| Mar 17, 2025 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | 1.06% |
| Mar 14, 2025 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | 1.52% |
| Mar 13, 2025 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | -0.36% |
| Mar 12, 2025 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | -0.53% |
| Mar 11, 2025 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | -1.40% |
| Mar 10, 2025 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | -1.21% |
| Mar 7, 2025 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | 0.96% |
| Mar 6, 2025 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | -0.43% |
| Mar 5, 2025 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | 0.79% |
| Mar 4, 2025 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | -1.89% |
| Mar 3, 2025 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | -0.94% |
| Feb 28, 2025 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | 1.47% |
| Feb 27, 2025 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | -0.26% |
| Feb 26, 2025 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | -0.51% |
| Feb 25, 2025 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | 0.26% |
| Feb 24, 2025 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | 0.26% |
| Feb 21, 2025 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | -0.94% |
| Feb 20, 2025 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | 0.26% |
| Feb 19, 2025 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | 0.09% |
| Feb 18, 2025 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | 0.69% |
| Feb 14, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -0.51% |
| Feb 13, 2025 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | 0.69% |
| Feb 12, 2025 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | -0.34% |