U.S. markets closed

Calvert Focused Value R6 (CRFRX)

Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
11.32+0.01 (+0.09%)
Al cierre: 08:00PM EDT
Periodo de tiempo:
04 jul 2023 - 04 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
03 jul 202411.3211.3211.3211.3211.32-
02 jul 202411.3111.3111.3111.3111.31-
01 jul 202411.2911.2911.2911.2911.29-
28 jun 202411.3511.3511.3511.3511.35-
27 jun 202411.3311.3311.3311.3311.33-
26 jun 202411.3311.3311.3311.3311.33-
25 jun 202411.3811.3811.3811.3811.38-
24 jun 202411.5011.5011.5011.5011.50-
21 jun 202411.3911.3911.3911.3911.39-
20 jun 202411.3611.3611.3611.3611.36-
18 jun 202411.4211.4211.4211.4211.42-
17 jun 202411.4311.4311.4311.4311.43-
14 jun 202411.3311.3311.3311.3311.33-
13 jun 202411.3711.3711.3711.3711.37-
12 jun 202411.4311.4311.4311.4311.43-
11 jun 202411.3811.3811.3811.3811.38-
10 jun 202411.4711.4711.4711.4711.47-
07 jun 202411.4311.4311.4311.4311.43-
06 jun 202411.4411.4411.4411.4411.44-
05 jun 202411.4611.4611.4611.4611.46-
04 jun 202411.4011.4011.4011.4011.40-
03 jun 202411.4711.4711.4711.4711.47-
31 may 202411.5411.5411.5411.5411.54-
30 may 202411.4111.4111.4111.4111.41-
29 may 202411.3511.3511.3511.3511.35-
28 may 202411.5011.5011.5011.5011.50-
24 may 202411.5511.5511.5511.5511.55-
23 may 202411.4611.4611.4611.4611.46-
22 may 202411.6311.6311.6311.6311.63-
21 may 202411.7011.7011.7011.7011.70-
20 may 202411.7011.7011.7011.7011.70-
17 may 202411.6911.6911.6911.6911.69-
16 may 202411.6811.6811.6811.6811.68-
15 may 202411.7111.7111.7111.7111.71-
14 may 202411.6711.6711.6711.6711.67-
13 may 202411.6011.6011.6011.6011.60-
10 may 202411.5811.5811.5811.5811.58-
09 may 202411.5511.5511.5511.5511.55-
08 may 202411.4711.4711.4711.4711.47-
07 may 202411.4611.4611.4611.4611.46-
06 may 202411.4311.4311.4311.4311.43-
03 may 202411.3311.3311.3311.3311.33-
02 may 202411.2411.2411.2411.2411.24-
01 may 202411.1411.1411.1411.1411.14-
30 abr 202411.1911.1911.1911.1911.19-
29 abr 202411.2811.2811.2811.2811.28-
26 abr 202411.2311.2311.2311.2311.23-
25 abr 202411.1811.1811.1811.1811.18-
24 abr 202411.1511.1511.1511.1511.15-
23 abr 202411.0611.0611.0611.0611.06-
22 abr 202410.9210.9210.9210.9210.92-
19 abr 202410.8210.8210.8210.8210.82-
18 abr 202410.7810.7810.7810.7810.78-
17 abr 202410.7910.7910.7910.7910.79-
16 abr 202410.8210.8210.8210.8210.82-
15 abr 202410.8710.8710.8710.8710.87-
12 abr 202410.9310.9310.9310.9310.93-
11 abr 202411.1511.1511.1511.1511.15-
10 abr 202411.1811.1811.1811.1811.18-
09 abr 202411.3011.3011.3011.3011.30-
08 abr 202411.2511.2511.2511.2511.25-
05 abr 202411.2011.2011.2011.2011.20-
04 abr 202411.1411.1411.1411.1411.14-
03 abr 202411.2411.2411.2411.2411.24-
02 abr 202411.2711.2711.2711.2711.27-
01 abr 202411.3611.3611.3611.3611.36-
28 mar 202411.3811.3811.3811.3811.38-
27 mar 202411.3611.3611.3611.3611.36-
26 mar 202411.1711.1711.1711.1711.17-
25 mar 202411.2111.2111.2111.2111.21-
22 mar 202411.1811.1811.1811.1811.18-
21 mar 202411.2411.2411.2411.2411.24-
20 mar 202411.1011.1011.1011.1011.10-
19 mar 202411.0111.0111.0111.0111.01-
18 mar 202410.9710.9710.9710.9710.97-
15 mar 202410.9510.9510.9510.9510.95-
14 mar 202410.9310.9310.9310.9310.93-
13 mar 202411.0311.0311.0311.0311.03-
12 mar 202411.0911.0911.0911.0911.09-
11 mar 202411.0611.0611.0611.0611.06-
08 mar 202411.0411.0411.0411.0411.04-
07 mar 202411.0711.0711.0711.0711.07-
06 mar 202410.9710.9710.9710.9710.97-
05 mar 202410.9010.9010.9010.9010.90-
04 mar 202410.9210.9210.9210.9210.92-
01 mar 202410.8910.8910.8910.8910.89-
29 feb 202410.8310.8310.8310.8310.83-
28 feb 202410.7610.7610.7610.7610.76-
27 feb 202410.7710.7710.7710.7710.77-
26 feb 202410.6810.6810.6810.6810.68-
23 feb 202410.7210.7210.7210.7210.72-
22 feb 202410.6810.6810.6810.6810.68-
21 feb 202410.5910.5910.5910.5910.59-
20 feb 202410.5410.5410.5410.5410.54-
16 feb 202410.5910.5910.5910.5910.59-
15 feb 202410.6610.6610.6610.6610.66-
14 feb 202410.5110.5110.5110.5110.51-
13 feb 202410.4210.4210.4210.4210.42-
12 feb 202410.5910.5910.5910.5910.59-
09 feb 202410.5110.5110.5110.5110.51-
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...