UK markets closed

Calvert US Large Cap Value Rspnb Idx I (CFJIX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
31.21+0.16 (+0.52%)
At close: 08:00PM EDT
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Jun 202431.2131.2131.2131.2131.21-
27 Jun 202431.0531.0531.0531.0531.05-
26 Jun 202431.0431.0431.0431.0431.04-
25 Jun 202431.1131.1131.1131.1131.11-
24 Jun 202431.4231.4231.4231.4231.42-
21 Jun 202431.1631.1631.1631.1631.16-
20 Jun 202431.1631.1631.1631.1631.16-
18 Jun 202431.0631.0631.0631.0631.06-
17 Jun 202430.9730.9730.9730.9730.97-
14 Jun 202430.7630.7630.7630.7630.76-
13 Jun 202430.9730.9730.9730.9730.97-
12 Jun 202431.0631.0631.0631.0631.06-
11 Jun 202430.9530.9530.9530.9530.95-
10 Jun 202431.2131.2131.2131.2131.21-
07 Jun 202431.2031.2031.2031.2031.20-
06 Jun 202431.2731.2731.2731.2731.27-
05 Jun 202431.3531.3531.3531.3531.35-
04 Jun 202431.2431.2431.2431.2431.24-
03 Jun 202431.4031.4031.4031.4031.40-
31 May 202431.5931.5931.5931.5931.59-
30 May 202431.1131.1131.1131.1131.11-
29 May 202430.8630.8630.8630.8630.86-
28 May 202431.2331.2331.2331.2331.23-
24 May 202431.5231.5231.5231.5231.52-
23 May 202431.3431.3431.3431.3431.34-
22 May 202431.7931.7931.7931.7931.79-
21 May 202431.9331.9331.9331.9331.93-
20 May 202431.8631.8631.8631.8631.86-
17 May 202432.0632.0632.0632.0632.06-
16 May 202432.0232.0232.0232.0232.02-
15 May 202432.0832.0832.0832.0832.08-
14 May 202431.8831.8831.8831.8831.88-
13 May 202431.7331.7331.7331.7331.73-
10 May 202431.7431.7431.7431.7431.74-
09 May 202431.6631.6631.6631.6631.66-
08 May 202431.3831.3831.3831.3831.38-
07 May 202431.3131.3131.3131.3131.31-
06 May 202431.2531.2531.2531.2531.25-
03 May 202430.9930.9930.9930.9930.99-
02 May 202430.8030.8030.8030.8030.80-
01 May 202430.5930.5930.5930.5930.59-
30 Apr 202430.6330.6330.6330.6330.63-
29 Apr 202431.0431.0431.0431.0431.04-
26 Apr 202430.9130.9130.9130.9130.91-
25 Apr 202430.9230.9230.9230.9230.92-
24 Apr 202431.0731.0731.0731.0731.07-
23 Apr 202431.0431.0431.0431.0431.04-
22 Apr 202430.8130.8130.8130.8130.81-
19 Apr 202430.5530.5530.5530.5530.55-
18 Apr 202430.2830.2830.2830.2830.28-
17 Apr 202430.1830.1830.1830.1830.18-
16 Apr 202430.2230.2230.2230.2230.22-
15 Apr 202430.3930.3930.3930.3930.39-
12 Apr 202430.5330.5330.5330.5330.53-
11 Apr 202431.0431.0431.0431.0431.04-
10 Apr 202431.1131.1131.1131.1131.11-
09 Apr 202431.6231.6231.6231.6231.62-
08 Apr 202431.5931.5931.5931.5931.59-
05 Apr 202431.5531.5531.5531.5531.55-
04 Apr 202431.3531.3531.3531.3531.35-
03 Apr 202431.6731.6731.6731.6731.67-
02 Apr 202431.6831.6831.6831.6831.68-
01 Apr 202431.9931.9931.9931.9931.99-
28 Mar 202432.1932.1932.1932.1932.19-
27 Mar 202432.0532.0532.0532.0532.05-
26 Mar 202431.5231.5231.5231.5231.52-
25 Mar 202431.5231.5231.5231.5231.52-
22 Mar 202431.5531.5531.5531.5531.55-
21 Mar 202431.7431.7431.7431.7431.74-
20 Mar 202431.4731.4731.4731.4731.47-
19 Mar 202431.1331.1331.1331.1331.13-
18 Mar 202430.9830.9830.9830.9830.98-
15 Mar 202430.8830.8830.8830.8830.88-
14 Mar 202430.8730.8730.8730.8730.87-
13 Mar 202431.1831.1831.1831.1831.18-
12 Mar 202431.1231.1231.1231.1231.12-
11 Mar 202431.0931.0931.0931.0931.09-
08 Mar 202430.9830.9830.9830.9830.98-
07 Mar 202431.0331.0331.0331.0331.03-
06 Mar 202430.8730.8730.8730.8730.87-
05 Mar 202430.7030.7030.7030.7030.70-
04 Mar 202430.7430.7430.7430.7430.74-
01 Mar 202430.6230.6230.6230.6230.62-
29 Feb 202430.5530.5530.5530.5530.55-
28 Feb 202430.4230.4230.4230.4230.42-
27 Feb 202430.4330.4330.4330.4330.43-
26 Feb 202430.3030.3030.3030.3030.30-
23 Feb 202430.4430.4430.4430.4430.44-
22 Feb 202430.3230.3230.3230.3230.32-
21 Feb 202430.1530.1530.1530.1530.15-
20 Feb 202430.0730.0730.0730.0730.07-
16 Feb 202430.0930.0930.0930.0930.09-
15 Feb 202430.2230.2230.2230.2230.22-
14 Feb 202429.8129.8129.8129.8129.81-
13 Feb 202429.4929.4929.4929.4929.49-
12 Feb 202430.0330.0330.0330.0330.03-
09 Feb 202429.7729.7729.7729.7729.77-
08 Feb 202429.7329.7329.7329.7329.73-
07 Feb 202429.6829.6829.6829.6829.68-
06 Feb 202429.6329.6329.6329.6329.63-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...