Calvert Focused Value Fund Class R6 (CRFRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
13.02
-0.07 (-0.53%)
At close: Apr 28, 2026
CRFRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 28, 2026 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | -0.53% |
| Apr 27, 2026 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | 0.23% |
| Apr 24, 2026 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | 0.77% |
| Apr 23, 2026 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | 0.08% |
| Apr 22, 2026 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | 0.47% |
| Apr 21, 2026 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | -0.62% |
| Apr 20, 2026 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | -0.31% |
| Apr 17, 2026 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | 1.17% |
| Apr 16, 2026 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | 0.23% |
| Apr 15, 2026 | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | -0.39% |
| Apr 14, 2026 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | 0.94% |
| Apr 13, 2026 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | 0.95% |
| Apr 10, 2026 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | -0.71% |
| Apr 9, 2026 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | 1.11% |
| Apr 8, 2026 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | 3.37% |
| Apr 7, 2026 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | 0.08% |
| Apr 6, 2026 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | 0.50% |
| Apr 2, 2026 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | - |
| Apr 1, 2026 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | 1.17% |
| Mar 31, 2026 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | 2.57% |
| Mar 30, 2026 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | -0.85% |
| Mar 27, 2026 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | -1.59% |
| Mar 26, 2026 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | -1.40% |
| Mar 25, 2026 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | 0.75% |
| Mar 24, 2026 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | - |
| Mar 23, 2026 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | 0.67% |
| Mar 20, 2026 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | -1.40% |
| Mar 19, 2026 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | -0.49% |
| Mar 18, 2026 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | -1.38% |
| Mar 17, 2026 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | 0.32% |
| Mar 16, 2026 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | 0.98% |
| Mar 13, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - |
| Mar 12, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -1.77% |
| Mar 11, 2026 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | -0.24% |
| Mar 10, 2026 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | -0.16% |
| Mar 9, 2026 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | 0.08% |
| Mar 6, 2026 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | -1.89% |
| Mar 5, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -1.24% |
| Mar 4, 2026 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | 0.47% |
| Mar 3, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -1.61% |
| Mar 2, 2026 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | -0.23% |
| Feb 27, 2026 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | -0.15% |
| Feb 26, 2026 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | 0.15% |
| Feb 25, 2026 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | 0.08% |
| Feb 24, 2026 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | 0.70% |
| Feb 23, 2026 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | -1.15% |
| Feb 20, 2026 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | 0.85% |
| Feb 19, 2026 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | -0.38% |
| Feb 18, 2026 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | 0.46% |
| Feb 17, 2026 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | -0.08% |