CSIEX - Calvert Equity Fund Class A

Nasdaq - Nasdaq Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 21, 201953.5853.5853.5853.5853.58-
Aug 20, 201953.1053.1053.1053.1053.10-
Aug 19, 201953.4253.4253.4253.4253.42-
Aug 16, 201952.8052.8052.8052.8052.80-
Aug 15, 201952.1252.1252.1252.1252.12-
Aug 14, 201951.7551.7551.7551.7551.75-
Aug 13, 201953.1053.1053.1053.1053.10-
Aug 12, 201952.4252.4252.4252.4252.42-
Aug 09, 201953.0153.0153.0153.0153.01-
Aug 08, 201953.2853.2853.2853.2853.28-
Aug 07, 201952.2452.2452.2452.2452.24-
Aug 06, 201952.0252.0252.0252.0252.02-
Aug 05, 201951.0851.0851.0851.0851.08-
Aug 02, 201952.5352.5352.5352.5352.53-
Aug 01, 201952.7952.7952.7952.7952.79-
Jul 31, 201952.9352.9352.9352.9352.93-
Jul 30, 201953.5553.5553.5553.5553.55-
Jul 29, 201953.7953.7953.7953.7953.79-
Jul 26, 201953.8353.8353.8353.8353.83-
Jul 25, 201953.2453.2453.2453.2453.24-
Jul 24, 201953.3653.3653.3653.3653.36-
Jul 23, 201953.4553.4553.4553.4553.45-
Jul 22, 201953.1853.1853.1853.1853.18-
Jul 19, 201953.0653.0653.0653.0653.06-
Jul 18, 201953.4453.4453.4453.4453.44-
Jul 17, 201953.1853.1853.1853.1853.18-
Jul 16, 201953.4053.4053.4053.4053.40-
Jul 15, 201953.6153.6153.6153.6153.61-
Jul 12, 201953.5553.5553.5553.5553.55-
Jul 11, 201953.4353.4353.4353.4353.43-
Jul 10, 201953.2653.2653.2653.2653.26-
Jul 09, 201953.0153.0153.0153.0153.01-
Jul 08, 201953.0253.0253.0253.0253.02-
Jul 05, 201953.2453.2453.2453.2453.24-
Jul 03, 201953.4153.4153.4153.4153.41-
Jul 02, 201952.9752.9752.9752.9752.97-
Jul 01, 201952.6352.6352.6352.6352.63-
Jun 28, 201952.2252.2252.2252.2252.22-
Jun 27, 201951.9151.9151.9151.9151.91-
Jun 26, 201951.6951.6951.6951.6951.69-
Jun 25, 201951.9351.9351.9351.9351.93-
Jun 24, 201952.3452.3452.3452.3452.34-
Jun 21, 201952.3552.3552.3552.3552.35-
Jun 20, 201952.4952.4952.4952.4952.49-
Jun 19, 201951.9851.9851.9851.9851.98-
Jun 18, 201951.7451.7451.7451.7451.74-
Jun 17, 201951.3951.3951.3951.3951.39-
Jun 14, 201951.5351.5351.5351.5351.53-
Jun 13, 201951.5851.5851.5851.5851.58-
Jun 12, 201951.5351.5351.5351.5351.53-
Jun 11, 201951.4351.4351.4351.4351.43-
Jun 10, 201951.5851.5851.5851.5851.58-
Jun 07, 201951.3551.3551.3551.3551.35-
Jun 06, 201950.7550.7550.7550.7550.75-
Jun 05, 201950.4150.4150.4150.4150.41-
Jun 04, 201949.8249.8249.8249.8249.82-
Jun 03, 201948.8848.8848.8848.8848.88-
May 31, 201949.0649.0649.0649.0649.06-
May 30, 201949.3749.3749.3749.3749.37-
May 29, 201949.0049.0049.0049.0049.00-
May 28, 201949.2949.2949.2949.2949.29-
May 24, 201949.5649.5649.5649.5649.56-
May 23, 201949.4049.4049.4049.4049.40-
May 22, 201949.9149.9149.9149.9149.91-
May 21, 201949.8149.8149.8149.8149.81-
May 20, 201949.4249.4249.4249.4249.42-
May 17, 201949.7449.7449.7449.7449.74-
May 16, 201950.0350.0350.0350.0350.03-
May 15, 201949.4449.4449.4449.4449.44-
May 14, 201949.0949.0949.0949.0949.09-
May 13, 201948.7048.7048.7048.7048.70-
May 10, 201949.6449.6449.6449.6449.64-
May 09, 201949.2949.2949.2949.2949.29-
May 08, 201949.3949.3949.3949.3949.39-
May 07, 201949.3249.3249.3249.3249.32-
May 06, 201950.1750.1750.1750.1750.17-
May 03, 201950.3250.3250.3250.3250.32-
May 02, 201949.9649.9649.9649.9649.96-
May 01, 201949.9649.9649.9649.9649.96-
Apr 30, 201950.4850.4850.4850.4850.48-
Apr 29, 201950.3350.3350.3350.3350.33-
Apr 26, 201950.3350.3350.3350.3350.33-
Apr 25, 201950.1350.1350.1350.1350.13-
Apr 24, 201950.1450.1450.1450.1450.14-
Apr 23, 201950.1350.1350.1350.1350.13-
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-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...