Canada markets closed

Calvert US Large Cap Value Rspnb Idx A (CFJAX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
30.91-0.03 (-0.10%)
At close: 08:00PM EDT
Time Period:
Jul 04, 2023 - Jul 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 03, 202430.9130.9130.9130.9130.91-
Jul 02, 202430.9430.9430.9430.9430.94-
Jul 01, 202430.7930.7930.7930.7930.79-
Jun 28, 202430.9830.9830.9830.9830.98-
Jun 27, 202430.8230.8230.8230.8230.82-
Jun 26, 202430.8130.8130.8130.8130.81-
Jun 25, 202430.8930.8930.8930.8930.89-
Jun 24, 202431.1931.1931.1931.1931.19-
Jun 21, 202430.9330.9330.9330.9330.93-
Jun 20, 202430.9430.9430.9430.9430.94-
Jun 18, 202430.8430.8430.8430.8430.84-
Jun 17, 202430.7530.7530.7530.7530.75-
Jun 14, 202430.5330.5330.5330.5330.53-
Jun 13, 202430.7430.7430.7430.7430.74-
Jun 12, 202430.8330.8330.8330.8330.83-
Jun 11, 202430.7330.7330.7330.7330.73-
Jun 10, 202430.9830.9830.9830.9830.98-
Jun 07, 202430.9730.9730.9730.9730.97-
Jun 06, 202431.0431.0431.0431.0431.04-
Jun 05, 202431.1231.1231.1231.1231.12-
Jun 04, 202431.0131.0131.0131.0131.01-
Jun 03, 202431.1731.1731.1731.1731.17-
May 31, 202431.3631.3631.3631.3631.36-
May 30, 202430.8930.8930.8930.8930.89-
May 29, 202430.6430.6430.6430.6430.64-
May 28, 202431.0031.0031.0031.0031.00-
May 24, 202431.3031.3031.3031.3031.30-
May 23, 202431.1231.1231.1231.1231.12-
May 22, 202431.5631.5631.5631.5631.56-
May 21, 202431.7031.7031.7031.7031.70-
May 20, 202431.6431.6431.6431.6431.64-
May 17, 202431.8331.8331.8331.8331.83-
May 16, 202431.7931.7931.7931.7931.79-
May 15, 202431.8631.8631.8631.8631.86-
May 14, 202431.6531.6531.6531.6531.65-
May 13, 202431.5031.5031.5031.5031.50-
May 10, 202431.5231.5231.5231.5231.52-
May 09, 202431.4431.4431.4431.4431.44-
May 08, 202431.1631.1631.1631.1631.16-
May 07, 202431.0931.0931.0931.0931.09-
May 06, 202431.0331.0331.0331.0331.03-
May 03, 202430.7730.7730.7730.7730.77-
May 02, 202430.5830.5830.5830.5830.58-
May 01, 202430.3830.3830.3830.3830.38-
Apr 30, 202430.4130.4130.4130.4130.41-
Apr 29, 202430.8230.8230.8230.8230.82-
Apr 26, 202430.6930.6930.6930.6930.69-
Apr 25, 202430.7130.7130.7130.7130.71-
Apr 24, 202430.8530.8530.8530.8530.85-
Apr 23, 202430.8330.8330.8330.8330.83-
Apr 22, 202430.6030.6030.6030.6030.60-
Apr 19, 202430.3430.3430.3430.3430.34-
Apr 18, 202430.0730.0730.0730.0730.07-
Apr 17, 202429.9729.9729.9729.9729.97-
Apr 16, 202430.0130.0130.0130.0130.01-
Apr 15, 202430.1930.1930.1930.1930.19-
Apr 12, 202430.3230.3230.3230.3230.32-
Apr 11, 202430.8330.8330.8330.8330.83-
Apr 10, 202430.9030.9030.9030.9030.90-
Apr 09, 202431.4131.4131.4131.4131.41-
Apr 08, 202431.3731.3731.3731.3731.37-
Apr 05, 202431.3331.3331.3331.3331.33-
Apr 04, 202431.1431.1431.1431.1431.14-
Apr 03, 202431.4631.4631.4631.4631.46-
Apr 02, 202431.4731.4731.4731.4731.47-
Apr 01, 202431.7731.7731.7731.7731.77-
Mar 28, 202431.9731.9731.9731.9731.97-
Mar 27, 202431.8431.8431.8431.8431.84-
Mar 26, 202431.3131.3131.3131.3131.31-
Mar 25, 202431.3131.3131.3131.3131.31-
Mar 22, 202431.3431.3431.3431.3431.34-
Mar 21, 202431.5331.5331.5331.5331.53-
Mar 20, 202431.2631.2631.2631.2631.26-
Mar 19, 202430.9330.9330.9330.9330.93-
Mar 18, 202430.7730.7730.7730.7730.77-
Mar 15, 202430.6730.6730.6730.6730.67-
Mar 14, 202430.6730.6730.6730.6730.67-
Mar 13, 202430.9830.9830.9830.9830.98-
Mar 12, 202430.9230.9230.9230.9230.92-
Mar 11, 202430.8830.8830.8830.8830.88-
Mar 08, 202430.7830.7830.7830.7830.78-
Mar 07, 202430.8330.8330.8330.8330.83-
Mar 06, 202430.6630.6630.6630.6630.66-
Mar 05, 202430.5030.5030.5030.5030.50-
Mar 04, 202430.5430.5430.5430.5430.54-
Mar 01, 202430.4230.4230.4230.4230.42-
Feb 29, 202430.3530.3530.3530.3530.35-
Feb 28, 202430.2230.2230.2230.2230.22-
Feb 27, 202430.2330.2330.2330.2330.23-
Feb 26, 202430.1030.1030.1030.1030.10-
Feb 23, 202430.2430.2430.2430.2430.24-
Feb 22, 202430.1230.1230.1230.1230.12-
Feb 21, 202429.9529.9529.9529.9529.95-
Feb 20, 202429.8829.8829.8829.8829.88-
Feb 16, 202429.9029.9029.9029.9029.90-
Feb 15, 202430.0230.0230.0230.0230.02-
Feb 14, 202429.6229.6229.6229.6229.62-
Feb 13, 202429.3029.3029.3029.3029.30-
Feb 12, 202429.8429.8429.8429.8429.84-
Feb 09, 202429.5829.5829.5829.5829.58-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...