Finance Home - My Yahoo - Yahoo! - Help

Sunday, December 27, 2009, 5:38PM ET - U.S. Markets Closed. Dow  0.51% Nasdaq  0.71%

Calvert Social Investment Equity A (CSIEX)

On Dec 24: 30.73   0.15 (0.49%)

MORE ON CSIEX

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* 24-Dec-09 30.73 30.73 30.73 30.73 0 30.73 23-Dec-09 30.58 30.58 30.58 30.58 0 30.58 22-Dec-09 30.51 30.51 30.51 30.51 0 30.51 21-Dec-09 30.42 30.42 30.42 30.42 0 30.42 18-Dec-09 30.09 30.09 30.09 30.09 0 30.09 17-Dec-09 29.91 29.91 29.91 29.91 0 29.91 16-Dec-09 30.22 30.22 30.22 30.22 0 30.22 15-Dec-09 30.22 30.22 30.22 30.22 0 30.22 14-Dec-09 30.38 30.38 30.38 30.38 0 30.38 11-Dec-09 30.09 30.09 30.09 30.09 0 30.09 10-Dec-09 30.06 30.06 30.06 30.06 0 30.06 9-Dec-09 29.84 29.84 29.84 29.84 0 29.84 8-Dec-09 29.73 29.73 29.73 29.73 0 29.73 7-Dec-09 29.99 29.99 29.99 29.99 0 29.99 4-Dec-09 30.08 30.08 30.08 30.08 0 30.08 3-Dec-09 29.99 29.99 29.99 29.99 0 29.99 2-Dec-09 30.29 30.29 30.29 30.29 0 30.29 1-Dec-09 30.34 30.34 30.34 30.34 0 30.34 30-Nov-09 30.07 30.07 30.07 30.07 0 30.07 27-Nov-09 29.96 29.96 29.96 29.96 0 29.96 25-Nov-09 30.42 30.42 30.42 30.42 0 30.42 24-Nov-09 30.29 30.29 30.29 30.29 0 30.29 23-Nov-09 30.35 30.35 30.35 30.35 0 30.35 20-Nov-09 29.87 29.87 29.87 29.87 0 29.87 19-Nov-09 29.95 29.95 29.95 29.95 0 29.95 18-Nov-09 30.35 30.35 30.35 30.35 0 30.35 17-Nov-09 30.46 30.46 30.46 30.46 0 30.46 16-Nov-09 30.44 30.44 30.44 30.44 0 30.44 13-Nov-09 30.06 30.06 30.06 30.06 0 30.06 12-Nov-09 29.94 29.94 29.94 29.94 0 29.94 11-Nov-09 30.23 30.23 30.23 30.23 0 30.23 10-Nov-09 30.10 30.10 30.10 30.10 0 30.10 9-Nov-09 30.17 30.17 30.17 30.17 0 30.17 6-Nov-09 29.52 29.52 29.52 29.52 0 29.52 5-Nov-09 29.45 29.45 29.45 29.45 0 29.45 4-Nov-09 29.07 29.07 29.07 29.07 0 29.07 3-Nov-09 29.04 29.04 29.04 29.04 0 29.04 2-Nov-09 29.01 29.01 29.01 29.01 0 29.01 30-Oct-09 28.76 28.76 28.76 28.76 0 28.76 29-Oct-09 29.51 29.51 29.51 29.51 0 29.51 28-Oct-09 28.91 28.91 28.91 28.91 0 28.91 27-Oct-09 29.49 29.49 29.49 29.49 0 29.49 26-Oct-09 29.64 29.64 29.64 29.64 0 29.64 23-Oct-09 29.91 29.91 29.91 29.91 0 29.91 22-Oct-09 30.18 30.18 30.18 30.18 0 30.18 21-Oct-09 29.90 29.90 29.90 29.90 0 29.90 20-Oct-09 30.10 30.10 30.10 30.10 0 30.10 19-Oct-09 30.31 30.31 30.31 30.31 0 30.31 16-Oct-09 30.02 30.02 30.02 30.02 0 30.02 15-Oct-09 30.23 30.23 30.23 30.23 0 30.23 14-Oct-09 30.09 30.09 30.09 30.09 0 30.09 13-Oct-09 29.59 29.59 29.59 29.59 0 29.59 12-Oct-09 29.61 29.61 29.61 29.61 0 29.61 9-Oct-09 29.55 29.55 29.55 29.55 0 29.55 8-Oct-09 29.33 29.33 29.33 29.33 0 29.33 7-Oct-09 29.11 29.11 29.11 29.11 0 29.11 6-Oct-09 29.03 29.03 29.03 29.03 0 29.03 5-Oct-09 28.68 28.68 28.68 28.68 0 28.68 2-Oct-09 28.35 28.35 28.35 28.35 0 28.35 1-Oct-09 28.50 28.50 28.50 28.50 0 28.50 30-Sep-09 29.25 29.25 29.25 29.25 0 29.25 29-Sep-09 29.32 29.32 29.32 29.32 0 29.32 28-Sep-09 29.34 29.34 29.34 29.34 0 29.34 25-Sep-09 28.86 28.86 28.86 28.86 0 28.86 24-Sep-09 29.02 29.02 29.02 29.02 0 29.02 23-Sep-09 29.26 29.26 29.26 29.26 0 29.26 * 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