Calvert Focused Value Fund Class A (CRFAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
11.40
+0.28 (2.52%)
May 12, 2025, 4:00 PM EDT
CRFAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 13, 2025 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | 0.09% |
| May 12, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 2.52% |
| May 9, 2025 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | - |
| May 8, 2025 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 0.82% |
| May 7, 2025 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | 0.82% |
| May 6, 2025 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | -0.55% |
| May 5, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -0.36% |
| May 2, 2025 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 2.03% |
| May 1, 2025 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | - |
| Apr 30, 2025 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 0.09% |
| Apr 29, 2025 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | 0.56% |
| Apr 28, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 0.37% |
| Apr 25, 2025 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | -0.37% |
| Apr 24, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 1.51% |
| Apr 23, 2025 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 0.95% |
| Apr 22, 2025 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 2.44% |
| Apr 21, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | -1.73% |
| Apr 17, 2025 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 0.68% |
| Apr 16, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | -1.24% |
| Apr 15, 2025 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | -0.57% |
| Apr 14, 2025 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 1.15% |
| Apr 11, 2025 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 1.07% |
| Apr 10, 2025 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | -3.01% |
| Apr 9, 2025 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 6.62% |
| Apr 8, 2025 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | -2.16% |
| Apr 7, 2025 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | -0.78% |
| Apr 4, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | -5.69% |
| Apr 3, 2025 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | -4.14% |
| Apr 2, 2025 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | 0.44% |
| Apr 1, 2025 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | -0.26% |
| Mar 31, 2025 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | 0.98% |
| Mar 28, 2025 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | -1.32% |
| Mar 27, 2025 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | 0.18% |
| Mar 26, 2025 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | - |
| Mar 25, 2025 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | -0.70% |
| Mar 24, 2025 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | 0.97% |
| Mar 21, 2025 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | -0.44% |
| Mar 20, 2025 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | -0.26% |
| Mar 19, 2025 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | 0.18% |
| Mar 18, 2025 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | -0.52% |
| Mar 17, 2025 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | 1.06% |
| Mar 14, 2025 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | 1.52% |
| Mar 13, 2025 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | -0.36% |
| Mar 12, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -0.53% |
| Mar 11, 2025 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | -1.49% |
| Mar 10, 2025 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | -1.12% |
| Mar 7, 2025 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | 0.96% |
| Mar 6, 2025 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | -0.43% |
| Mar 5, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 0.70% |
| Mar 4, 2025 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | -1.81% |