CSIEX - Calvert Equity Fund Class A

Nasdaq - Nasdaq Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 22, 201949.6549.6549.6549.6549.65-
Apr 18, 201949.6649.6649.6649.6649.66-
Apr 17, 201949.6449.6449.6449.6449.64-
Apr 16, 201949.8149.8149.8149.8149.81-
Apr 15, 201950.0750.0750.0750.0750.07-
Apr 12, 201950.0550.0550.0550.0550.05-
Apr 11, 201949.6349.6349.6349.6349.63-
Apr 10, 201949.5849.5849.5849.5849.58-
Apr 09, 201949.4449.4449.4449.4449.44-
Apr 08, 201949.5949.5949.5949.5949.59-
Apr 05, 201949.5249.5249.5249.5249.52-
Apr 04, 201949.4049.4049.4049.4049.40-
Apr 03, 201949.4549.4549.4549.4549.45-
Apr 02, 201949.2349.2349.2349.2349.23-
Apr 01, 201949.1349.1349.1349.1349.13-
Mar 29, 201948.7548.7548.7548.7548.75-
Mar 28, 201948.4048.4048.4048.4048.40-
Mar 27, 201948.0848.0848.0848.0848.08-
Mar 26, 201948.3048.3048.3048.3048.30-
Mar 25, 201947.9647.9647.9647.9647.96-
Mar 22, 201947.8747.8747.8747.8747.87-
Mar 21, 201948.6948.6948.6948.6948.69-
Mar 20, 201948.1248.1248.1248.1248.12-
Mar 19, 201948.1748.1748.1748.1748.17-
Mar 18, 201948.1248.1248.1248.1248.12-
Mar 15, 201948.0148.0148.0148.0148.01-
Mar 14, 201947.6847.6847.6847.6847.68-
Mar 13, 201947.7447.7447.7447.7447.74-
Mar 12, 201947.3947.3947.3947.3947.39-
Mar 11, 201947.1847.1847.1847.1847.18-
Mar 08, 201946.4846.4846.4846.4846.48-
Mar 07, 201946.5546.5546.5546.5546.55-
Mar 06, 201946.8346.8346.8346.8346.83-
Mar 05, 201946.9946.9946.9946.9946.99-
Mar 04, 201947.0847.0847.0847.0847.08-
Mar 01, 201947.3047.3047.3047.3047.30-
Feb 28, 201946.9846.9846.9846.9846.98-
Feb 27, 201947.0147.0147.0147.0147.01-
Feb 26, 201946.8446.8446.8446.8446.84-
Feb 25, 201946.8146.8146.8146.8146.81-
Feb 22, 201946.6746.6746.6746.6746.67-
Feb 21, 201946.2746.2746.2746.2746.27-
Feb 20, 201946.2746.2746.2746.2746.27-
Feb 19, 201946.2746.2746.2746.2746.27-
Feb 15, 201946.3246.3246.3246.3246.32-
Feb 14, 201945.7745.7745.7745.7745.77-
Feb 13, 201945.7945.7945.7945.7945.79-
Feb 12, 201945.6445.6445.6445.6445.64-
Feb 11, 201945.0545.0545.0545.0545.05-
Feb 08, 201944.9944.9944.9944.9944.99-
Feb 07, 201944.7444.7444.7444.7444.74-
Feb 06, 201945.0145.0145.0145.0145.01-
Feb 05, 201945.1745.1745.1745.1745.17-
Feb 04, 201944.8244.8244.8244.8244.82-
Feb 01, 201944.5644.5644.5644.5644.56-
Jan 31, 201944.4744.4744.4744.4744.47-
Jan 30, 201944.1244.1244.1244.1244.12-
Jan 29, 201943.4843.4843.4843.4843.48-
Jan 28, 201943.5043.5043.5043.5043.50-
Jan 25, 201943.7443.7443.7443.7443.74-
Jan 24, 201943.3543.3543.3543.3543.35-
Jan 23, 201943.3543.3543.3543.3543.35-
Jan 22, 201943.2943.2943.2943.2943.29-
Jan 18, 201943.6743.6743.6743.6743.67-
Jan 17, 201943.1243.1243.1243.1243.12-
Jan 16, 201942.8042.8042.8042.8042.80-
Jan 15, 201942.7842.7842.7842.7842.78-
Jan 14, 201942.4642.4642.4642.4642.46-
Jan 11, 201942.7942.7942.7942.7942.79-
Jan 10, 201942.9042.9042.9042.9042.90-
Jan 09, 201942.6542.6542.6542.6542.65-
Jan 08, 201942.4542.4542.4542.4542.45-
Jan 07, 201942.0142.0142.0142.0142.01-
Jan 04, 201941.8041.8041.8041.8041.80-
Jan 03, 201940.4440.4440.4440.4440.44-
Jan 02, 201941.4541.4541.4541.4541.45-
Dec 31, 201841.6241.6241.6241.6241.62-
Dec 28, 201841.2841.2841.2841.2841.28-
Dec 27, 201841.3641.3641.3641.3641.36-
Dec 26, 201840.8840.8840.8840.8840.88-
Dec 24, 201839.1639.1639.1639.1639.16-
Dec 21, 201840.1240.1240.1240.1240.12-
Dec 20, 201840.8040.8040.8040.8040.80-
Dec 19, 201841.4841.4841.4841.4841.48-
Dec 18, 201841.9041.9041.9041.9041.90-
Dec 17, 201841.8441.8441.8441.8441.84-
Dec 14, 201842.6742.6742.6742.6742.67-
Dec 13, 201843.3843.3843.3843.3843.38-
Dec 12, 201843.3743.3743.3743.3743.37-
Dec 11, 201843.1243.1243.1243.1243.12-
Dec 10, 201843.0943.0943.0943.0943.09-
Dec 07, 201842.7842.7842.7842.7842.78-
Dec 06, 201843.7543.7543.7543.7543.75-
Dec 04, 201843.7543.7543.7543.7543.75-
Dec 03, 201845.0745.0745.0745.0745.07-
Nov 30, 201844.7344.7344.7344.7344.73-
Nov 29, 201844.3444.3444.3444.3444.34-
Nov 29, 20183.656 Dividend
Nov 28, 201848.0648.0648.0648.0644.40-
Nov 27, 201846.9946.9946.9946.9943.42-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...