Finance Home - My Yahoo - Yahoo! - Help

Tuesday, December 1, 2009, 8:49PM ET - U.S. Markets Closed. Dow  1.23% Nasdaq  1.46%

Calvert Social Investment Equity C (CSECX)

On Dec 1: 24.50   0.22 (0.91%)

MORE ON CSECX

Quotes Summary Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Message Board Fund Profile Performance Holdings Risk Purchase Info Analyst Research Reports

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 1-Dec-09 24.50 24.50 24.50 24.50 0 24.50 30-Nov-09 24.28 24.28 24.28 24.28 0 24.28 27-Nov-09 24.19 24.19 24.19 24.19 0 24.19 25-Nov-09 24.56 24.56 24.56 24.56 0 24.56 24-Nov-09 24.46 24.46 24.46 24.46 0 24.46 23-Nov-09 24.51 24.51 24.51 24.51 0 24.51 20-Nov-09 24.13 24.13 24.13 24.13 0 24.13 19-Nov-09 24.19 24.19 24.19 24.19 0 24.19 18-Nov-09 24.52 24.52 24.52 24.52 0 24.52 17-Nov-09 24.60 24.60 24.60 24.60 0 24.60 16-Nov-09 24.59 24.59 24.59 24.59 0 24.59 13-Nov-09 24.28 24.28 24.28 24.28 0 24.28 12-Nov-09 24.18 24.18 24.18 24.18 0 24.18 11-Nov-09 24.42 24.42 24.42 24.42 0 24.42 10-Nov-09 24.31 24.31 24.31 24.31 0 24.31 9-Nov-09 24.37 24.37 24.37 24.37 0 24.37 6-Nov-09 23.85 23.85 23.85 23.85 0 23.85 5-Nov-09 23.79 23.79 23.79 23.79 0 23.79 4-Nov-09 23.49 23.49 23.49 23.49 0 23.49 3-Nov-09 23.46 23.46 23.46 23.46 0 23.46 2-Nov-09 23.44 23.44 23.44 23.44 0 23.44 30-Oct-09 23.24 23.24 23.24 23.24 0 23.24 29-Oct-09 23.85 23.85 23.85 23.85 0 23.85 28-Oct-09 23.36 23.36 23.36 23.36 0 23.36 27-Oct-09 23.83 23.83 23.83 23.83 0 23.83 26-Oct-09 23.95 23.95 23.95 23.95 0 23.95 23-Oct-09 24.17 24.17 24.17 24.17 0 24.17 22-Oct-09 24.39 24.39 24.39 24.39 0 24.39 21-Oct-09 24.17 24.17 24.17 24.17 0 24.17 20-Oct-09 24.33 24.33 24.33 24.33 0 24.33 19-Oct-09 24.50 24.50 24.50 24.50 0 24.50 16-Oct-09 24.26 24.26 24.26 24.26 0 24.26 15-Oct-09 24.43 24.43 24.43 24.43 0 24.43 14-Oct-09 24.32 24.32 24.32 24.32 0 24.32 13-Oct-09 23.92 23.92 23.92 23.92 0 23.92 12-Oct-09 23.93 23.93 23.93 23.93 0 23.93 9-Oct-09 23.88 23.88 23.88 23.88 0 23.88 8-Oct-09 23.71 23.71 23.71 23.71 0 23.71 7-Oct-09 23.53 23.53 23.53 23.53 0 23.53 6-Oct-09 23.47 23.47 23.47 23.47 0 23.47 5-Oct-09 23.19 23.19 23.19 23.19 0 23.19 2-Oct-09 22.92 22.92 22.92 22.92 0 22.92 1-Oct-09 23.04 23.04 23.04 23.04 0 23.04 30-Sep-09 23.65 23.65 23.65 23.65 0 23.65 29-Sep-09 23.71 23.71 23.71 23.71 0 23.71 28-Sep-09 23.72 23.72 23.72 23.72 0 23.72 25-Sep-09 23.33 23.33 23.33 23.33 0 23.33 24-Sep-09 23.47 23.47 23.47 23.47 0 23.47 23-Sep-09 23.66 23.66 23.66 23.66 0 23.66 22-Sep-09 23.84 23.84 23.84 23.84 0 23.84 21-Sep-09 23.72 23.72 23.72 23.72 0 23.72 18-Sep-09 23.74 23.74 23.74 23.74 0 23.74 17-Sep-09 23.69 23.69 23.69 23.69 0 23.69 16-Sep-09 23.75 23.75 23.75 23.75 0 23.75 15-Sep-09 23.43 23.43 23.43 23.43 0 23.43 14-Sep-09 23.35 23.35 23.35 23.35 0 23.35 11-Sep-09 23.19 23.19 23.19 23.19 0 23.19 10-Sep-09 23.23 23.23 23.23 23.23 0 23.23 9-Sep-09 23.03 23.03 23.03 23.03 0 23.03 8-Sep-09 22.85 22.85 22.85 22.85 0 22.85 4-Sep-09 22.65 22.65 22.65 22.65 0 22.65 3-Sep-09 22.37 22.37 22.37 22.37 0 22.37 2-Sep-09 22.17 22.17 22.17 22.17 0 22.17 1-Sep-09 22.24 22.24 22.24 22.24 0 22.24 31-Aug-09 22.68 22.68 22.68 22.68 0 22.68 28-Aug-09 22.77 22.77 22.77 22.77 0 22.77 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions