CFJIX Fund Historical Price Quotes NMFQS:CFJIX
Large Value | Calvert Research and Management
$39.13
↑
$1.47 (3.90%)
Last Updated: Jun 30, 2026
CFJIX Historical Data
You're viewing historical data for Calvert US Large Cap Value Responsible Index Fund Class I (CFJIX) . Select your preferred timeframe and period using the controls above.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-12-26 | $34.75 | $34.75 | $34.75 | $34.75 | 0 |
| 2025-12-24 | $34.74 | $34.74 | $34.74 | $34.74 | 0 |
| 2025-12-23 | $34.55 | $34.55 | $34.55 | $34.55 | 0 |
| 2025-12-22 | $34.59 | $34.59 | $34.59 | $34.59 | 0 |
| 2025-12-19 | $34.35 | $34.35 | $34.35 | $34.35 | 0 |
| 2025-12-18 | $34.24 | $34.24 | $34.24 | $34.24 | 0 |
| 2025-12-17 | $34.19 | $34.19 | $34.19 | $34.19 | 0 |
| 2025-12-16 | $34.30 | $34.30 | $34.30 | $34.30 | 0 |
| 2025-12-15 | $34.54 | $34.54 | $34.54 | $34.54 | 0 |
| 2025-12-12 | $34.46 | $34.46 | $34.46 | $34.46 | 0 |
| 2025-12-11 | $34.60 | $34.60 | $34.60 | $34.60 | 0 |
| 2025-12-10 | $37.40 | $37.40 | $37.40 | $37.40 | 0 |
| 2025-12-09 | $36.74 | $36.74 | $36.74 | $36.74 | 0 |
| 2025-12-08 | $36.88 | $36.88 | $36.88 | $36.88 | 0 |
| 2025-12-05 | $37.06 | $37.06 | $37.06 | $37.06 | 0 |
| 2025-12-04 | $37.03 | $37.03 | $37.03 | $37.03 | 0 |
| 2025-12-03 | $37.04 | $37.04 | $37.04 | $37.04 | 0 |
| 2025-12-02 | $36.66 | $36.66 | $36.66 | $36.66 | 0 |
| 2025-12-01 | $36.69 | $36.69 | $36.69 | $36.69 | 0 |
| 2025-11-28 | $36.97 | $36.97 | $36.97 | $36.97 | 0 |
| 2025-11-26 | $36.74 | $36.74 | $36.74 | $36.74 | 0 |
| 2025-11-25 | $36.47 | $36.47 | $36.47 | $36.47 | 0 |
| 2025-11-24 | $35.93 | $35.93 | $35.93 | $35.93 | 0 |
| 2025-11-21 | $35.76 | $35.76 | $35.76 | $35.76 | 0 |
| 2025-11-20 | $35.08 | $35.08 | $35.08 | $35.08 | 0 |
| 2025-11-19 | $35.46 | $35.46 | $35.46 | $35.46 | 0 |
| 2025-11-18 | $35.55 | $35.55 | $35.55 | $35.55 | 0 |
| 2025-11-17 | $35.52 | $35.52 | $35.52 | $35.52 | 0 |
| 2025-11-14 | $36.00 | $36.00 | $36.00 | $36.00 | 0 |
| 2025-11-13 | $36.18 | $36.18 | $36.18 | $36.18 | 0 |
| 2025-11-12 | $36.65 | $36.65 | $36.65 | $36.65 | 0 |
| 2025-11-11 | $36.41 | $36.41 | $36.41 | $36.41 | 0 |
| 2025-11-07 | $36.04 | $36.04 | $36.04 | $36.04 | 0 |
| 2025-11-06 | $35.73 | $35.73 | $35.73 | $35.73 | 0 |
| 2025-11-05 | $35.87 | $35.87 | $35.87 | $35.87 | 0 |
| 2025-11-04 | $35.61 | $35.61 | $35.61 | $35.61 | 0 |
| 2025-11-03 | $35.80 | $35.80 | $35.80 | $35.80 | 0 |
| 2025-10-31 | $35.96 | $35.96 | $35.96 | $35.96 | 0 |
| 2025-10-30 | $35.86 | $35.86 | $35.86 | $35.86 | 0 |
| 2025-10-29 | $36.02 | $36.02 | $36.02 | $36.02 | 0 |
| 2025-10-28 | $36.34 | $36.34 | $36.34 | $36.34 | 0 |
| 2025-10-27 | $36.54 | $36.54 | $36.54 | $36.54 | 0 |
| 2025-10-24 | $36.34 | $36.34 | $36.34 | $36.34 | 0 |
| 2025-10-23 | $36.09 | $36.09 | $36.09 | $36.09 | 0 |
| 2025-10-22 | $36.01 | $36.01 | $36.01 | $36.01 | 0 |
| 2025-10-21 | $36.26 | $36.26 | $36.26 | $36.26 | 0 |
| 2025-10-20 | $36.14 | $36.14 | $36.14 | $36.14 | 0 |
| 2025-10-17 | $35.78 | $35.78 | $35.78 | $35.78 | 0 |
| 2025-10-16 | $35.56 | $35.56 | $35.56 | $35.56 | 0 |
| 2025-10-15 | $35.97 | $35.97 | $35.97 | $35.97 | 0 |