Nasdaq - Delayed Quote USD

Calvert Responsible Municipal Income I (CTTIX)

15.21 0.00 (0.00%)
At close: 6:45 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 18, 2024 15.21 15.21 15.21 15.21 15.21 -
Apr 17, 2024 15.21 15.21 15.21 15.21 15.21 -
Apr 16, 2024 15.21 15.21 15.21 15.21 15.21 -
Apr 15, 2024 15.25 15.25 15.25 15.25 15.25 -
Apr 12, 2024 15.26 15.26 15.26 15.26 15.26 -
Apr 11, 2024 15.22 15.22 15.22 15.22 15.22 -
Apr 10, 2024 15.21 15.21 15.21 15.21 15.21 -
Apr 9, 2024 15.26 15.26 15.26 15.26 15.26 -
Apr 8, 2024 15.24 15.24 15.24 15.24 15.24 -
Apr 5, 2024 15.25 15.25 15.25 15.25 15.25 -
Apr 4, 2024 15.26 15.26 15.26 15.26 15.26 -
Apr 3, 2024 15.24 15.24 15.24 15.24 15.24 -
Apr 2, 2024 15.27 15.27 15.27 15.27 15.27 -
Apr 1, 2024 15.34 15.34 15.34 15.34 15.34 -
Mar 28, 2024 15.36 15.36 15.36 15.36 15.36 -
Mar 27, 2024 15.35 15.35 15.35 15.35 15.35 -
Mar 26, 2024 15.35 15.35 15.35 15.35 15.35 -
Mar 25, 2024 15.38 15.38 15.38 15.38 15.38 -
Mar 22, 2024 15.38 15.38 15.38 15.38 15.38 -
Mar 21, 2024 15.37 15.37 15.37 15.37 15.37 -
Mar 20, 2024 15.38 15.38 15.38 15.38 15.38 -
Mar 19, 2024 15.39 15.39 15.39 15.39 15.39 -
Mar 18, 2024 15.40 15.40 15.40 15.40 15.40 -
Mar 15, 2024 15.41 15.41 15.41 15.41 15.41 -
Mar 14, 2024 15.42 15.42 15.42 15.42 15.42 -
Mar 13, 2024 15.45 15.45 15.45 15.45 15.45 -
Mar 12, 2024 15.45 15.45 15.45 15.45 15.45 -
Mar 11, 2024 15.45 15.45 15.45 15.45 15.45 -
Mar 8, 2024 15.45 15.45 15.45 15.45 15.45 -
Mar 7, 2024 15.45 15.45 15.45 15.45 15.45 -
Mar 6, 2024 15.43 15.43 15.43 15.43 15.43 -
Mar 5, 2024 15.42 15.42 15.42 15.42 15.42 -
Mar 4, 2024 15.41 15.41 15.41 15.41 15.41 -
Mar 1, 2024 15.41 15.41 15.41 15.41 15.41 -
Feb 29, 2024 15.41 15.41 15.41 15.41 15.41 -
Feb 28, 2024 15.41 15.41 15.41 15.41 15.41 -
Feb 27, 2024 15.40 15.40 15.40 15.40 15.40 -
Feb 26, 2024 15.40 15.40 15.40 15.40 15.40 -
Feb 23, 2024 15.40 15.40 15.40 15.40 15.40 -
Feb 22, 2024 15.39 15.39 15.39 15.39 15.39 -
Feb 21, 2024 15.40 15.40 15.40 15.40 15.40 -
Feb 20, 2024 15.40 15.40 15.40 15.40 15.40 -
Feb 16, 2024 15.39 15.39 15.39 15.39 15.39 -
Feb 15, 2024 15.40 15.40 15.40 15.40 15.40 -
Feb 14, 2024 15.38 15.38 15.38 15.38 15.38 -
Feb 13, 2024 15.37 15.37 15.37 15.37 15.37 -
Feb 12, 2024 15.42 15.42 15.42 15.42 15.42 -
Feb 9, 2024 15.41 15.41 15.41 15.41 15.41 -
Feb 8, 2024 15.41 15.41 15.41 15.41 15.41 -
Feb 7, 2024 15.40 15.40 15.40 15.40 15.40 -
Feb 6, 2024 15.39 15.39 15.39 15.39 15.39 -
Feb 5, 2024 15.38 15.38 15.38 15.38 15.38 -
Feb 2, 2024 15.46 15.46 15.46 15.46 15.46 -
Feb 1, 2024 15.50 15.50 15.50 15.50 15.50 -
Jan 31, 2024 0.04 Dividend
Jan 31, 2024 15.44 15.44 15.44 15.44 15.44 -
Jan 30, 2024 15.39 15.39 15.39 15.39 15.35 -
Jan 29, 2024 15.36 15.36 15.36 15.36 15.32 -
Jan 26, 2024 15.34 15.34 15.34 15.34 15.30 -
Jan 25, 2024 15.33 15.33 15.33 15.33 15.29 -
Jan 24, 2024 15.33 15.33 15.33 15.33 15.29 -
Jan 23, 2024 15.33 15.33 15.33 15.33 15.29 -
Jan 22, 2024 15.36 15.36 15.36 15.36 15.32 -
Jan 19, 2024 15.34 15.34 15.34 15.34 15.30 -
Jan 18, 2024 15.38 15.38 15.38 15.38 15.34 -
Jan 17, 2024 15.41 15.41 15.41 15.41 15.37 -
Jan 16, 2024 15.46 15.46 15.46 15.46 15.42 -
Jan 12, 2024 15.49 15.49 15.49 15.49 15.45 -
Jan 11, 2024 15.48 15.48 15.48 15.48 15.44 -
Jan 10, 2024 15.47 15.47 15.47 15.47 15.43 -
Jan 9, 2024 15.49 15.49 15.49 15.49 15.45 -
Jan 8, 2024 15.49 15.49 15.49 15.49 15.45 -
Jan 5, 2024 15.49 15.49 15.49 15.49 15.45 -
Jan 4, 2024 15.49 15.49 15.49 15.49 15.45 -
Jan 3, 2024 15.49 15.49 15.49 15.49 15.45 -
Jan 2, 2024 15.50 15.50 15.50 15.50 15.46 -
Dec 29, 2023 0.04 Dividend
Dec 29, 2023 15.50 15.50 15.50 15.50 15.46 -
Dec 28, 2023 15.50 15.50 15.50 15.50 15.42 -
Dec 27, 2023 15.50 15.50 15.50 15.50 15.42 -
Dec 26, 2023 15.48 15.48 15.48 15.48 15.40 -
Dec 22, 2023 15.48 15.48 15.48 15.48 15.40 -
Dec 21, 2023 15.47 15.47 15.47 15.47 15.39 -
Dec 20, 2023 15.47 15.47 15.47 15.47 15.39 -
Dec 19, 2023 15.44 15.44 15.44 15.44 15.36 -
Dec 18, 2023 15.43 15.43 15.43 15.43 15.35 -
Dec 15, 2023 15.42 15.42 15.42 15.42 15.34 -
Dec 14, 2023 15.41 15.41 15.41 15.41 15.33 -
Dec 13, 2023 15.31 15.31 15.31 15.31 15.23 -
Dec 12, 2023 15.27 15.27 15.27 15.27 15.19 -
Dec 11, 2023 15.27 15.27 15.27 15.27 15.19 -
Dec 8, 2023 15.29 15.29 15.29 15.29 15.21 -
Dec 7, 2023 15.29 15.29 15.29 15.29 15.21 -
Dec 6, 2023 15.29 15.29 15.29 15.29 15.21 -
Dec 5, 2023 15.25 15.25 15.25 15.25 15.17 -
Dec 4, 2023 15.22 15.22 15.22 15.22 15.14 -
Dec 1, 2023 15.23 15.23 15.23 15.23 15.15 -
Nov 30, 2023 0.04 Dividend
Nov 30, 2023 15.19 15.19 15.19 15.19 15.11 -
Nov 29, 2023 15.16 15.16 15.16 15.16 15.04 -
Nov 28, 2023 15.05 15.05 15.05 15.05 14.93 -
Nov 27, 2023 15.01 15.01 15.01 15.01 14.89 -
Nov 24, 2023 15.00 15.00 15.00 15.00 14.88 -
Nov 22, 2023 14.99 14.99 14.99 14.99 14.87 -
Nov 21, 2023 14.96 14.96 14.96 14.96 14.84 -
Nov 20, 2023 14.93 14.93 14.93 14.93 14.81 -
Nov 17, 2023 14.91 14.91 14.91 14.91 14.79 -
Nov 16, 2023 14.89 14.89 14.89 14.89 14.77 -
Nov 15, 2023 14.85 14.85 14.85 14.85 14.73 -
Nov 14, 2023 14.85 14.85 14.85 14.85 14.73 -
Nov 13, 2023 14.75 14.75 14.75 14.75 14.63 -
Nov 10, 2023 14.75 14.75 14.75 14.75 14.63 -
Nov 9, 2023 14.74 14.74 14.74 14.74 14.63 -
Nov 8, 2023 14.73 14.73 14.73 14.73 14.62 -
Nov 7, 2023 14.66 14.66 14.66 14.66 14.55 -
Nov 6, 2023 14.63 14.63 14.63 14.63 14.52 -
Nov 3, 2023 14.62 14.62 14.62 14.62 14.51 -
Nov 2, 2023 14.50 14.50 14.50 14.50 14.39 -
Nov 1, 2023 14.38 14.38 14.38 14.38 14.27 -
Oct 31, 2023 0.04 Dividend
Oct 31, 2023 14.35 14.35 14.35 14.35 14.24 -
Oct 30, 2023 14.35 14.35 14.35 14.35 14.20 -
Oct 27, 2023 14.37 14.37 14.37 14.37 14.22 -
Oct 26, 2023 14.37 14.37 14.37 14.37 14.22 -
Oct 25, 2023 14.37 14.37 14.37 14.37 14.22 -
Oct 24, 2023 14.39 14.39 14.39 14.39 14.24 -
Oct 23, 2023 14.37 14.37 14.37 14.37 14.22 -
Oct 20, 2023 14.38 14.38 14.38 14.38 14.23 -
Oct 19, 2023 14.37 14.37 14.37 14.37 14.22 -
Oct 18, 2023 14.43 14.43 14.43 14.43 14.28 -
Oct 17, 2023 14.46 14.46 14.46 14.46 14.31 -
Oct 16, 2023 14.56 14.56 14.56 14.56 14.41 -
Oct 13, 2023 14.62 14.62 14.62 14.62 14.47 -
Oct 12, 2023 14.62 14.62 14.62 14.62 14.47 -
Oct 11, 2023 14.64 14.64 14.64 14.64 14.49 -
Oct 10, 2023 14.54 14.54 14.54 14.54 14.39 -
Oct 9, 2023 14.49 14.49 14.49 14.49 14.34 -
Oct 6, 2023 14.46 14.46 14.46 14.46 14.31 -
Oct 5, 2023 14.50 14.50 14.50 14.50 14.35 -
Oct 4, 2023 14.48 14.48 14.48 14.48 14.33 -
Oct 3, 2023 14.48 14.48 14.48 14.48 14.33 -
Oct 2, 2023 14.54 14.54 14.54 14.54 14.39 -
Sep 29, 2023 0.04 Dividend
Sep 29, 2023 14.57 14.57 14.57 14.57 14.42 -
Sep 28, 2023 14.55 14.55 14.55 14.55 14.36 -
Sep 27, 2023 14.64 14.64 14.64 14.64 14.45 -
Sep 26, 2023 14.66 14.66 14.66 14.66 14.47 -
Sep 25, 2023 14.68 14.68 14.68 14.68 14.49 -
Sep 22, 2023 14.77 14.77 14.77 14.77 14.58 -
Sep 21, 2023 14.89 14.89 14.89 14.89 14.69 -
Sep 20, 2023 14.89 14.89 14.89 14.89 14.69 -
Sep 19, 2023 14.88 14.88 14.88 14.88 14.68 -
Sep 18, 2023 14.90 14.90 14.90 14.90 14.70 -
Sep 15, 2023 14.91 14.91 14.91 14.91 14.71 -
Sep 14, 2023 14.91 14.91 14.91 14.91 14.71 -
Sep 13, 2023 14.92 14.92 14.92 14.92 14.72 -
Sep 12, 2023 14.91 14.91 14.91 14.91 14.71 -
Sep 11, 2023 14.92 14.92 14.92 14.92 14.72 -
Sep 8, 2023 14.93 14.93 14.93 14.93 14.73 -
Sep 7, 2023 14.92 14.92 14.92 14.92 14.72 -
Sep 6, 2023 14.95 14.95 14.95 14.95 14.75 -
Sep 5, 2023 14.96 14.96 14.96 14.96 14.76 -
Sep 1, 2023 14.98 14.98 14.98 14.98 14.78 -
Aug 31, 2023 0.04 Dividend
Aug 31, 2023 14.99 14.99 14.99 14.99 14.79 -
Aug 30, 2023 14.96 14.96 14.96 14.96 14.73 -
Aug 29, 2023 14.96 14.96 14.96 14.96 14.73 -
Aug 28, 2023 14.94 14.94 14.94 14.94 14.71 -
Aug 25, 2023 14.94 14.94 14.94 14.94 14.71 -
Aug 24, 2023 14.94 14.94 14.94 14.94 14.71 -
Aug 23, 2023 14.94 14.94 14.94 14.94 14.71 -
Aug 22, 2023 14.92 14.92 14.92 14.92 14.69 -
Aug 21, 2023 14.97 14.97 14.97 14.97 14.74 -
Aug 18, 2023 14.98 14.98 14.98 14.98 14.75 -
Aug 17, 2023 15.00 15.00 15.00 15.00 14.77 -
Aug 16, 2023 15.06 15.06 15.06 15.06 14.82 -
Aug 15, 2023 15.08 15.08 15.08 15.08 14.84 -
Aug 14, 2023 15.09 15.09 15.09 15.09 14.85 -
Aug 11, 2023 15.10 15.10 15.10 15.10 14.86 -
Aug 10, 2023 15.10 15.10 15.10 15.10 14.86 -
Aug 9, 2023 15.10 15.10 15.10 15.10 14.86 -
Aug 8, 2023 15.07 15.07 15.07 15.07 14.83 -
Aug 7, 2023 15.04 15.04 15.04 15.04 14.80 -
Aug 4, 2023 15.05 15.05 15.05 15.05 14.81 -
Aug 3, 2023 15.04 15.04 15.04 15.04 14.80 -
Aug 2, 2023 15.13 15.13 15.13 15.13 14.89 -
Aug 1, 2023 15.17 15.17 15.17 15.17 14.93 -
Jul 31, 2023 0.04 Dividend
Jul 31, 2023 15.20 15.20 15.20 15.20 14.96 -
Jul 28, 2023 15.20 15.20 15.20 15.20 14.93 -
Jul 27, 2023 15.23 15.23 15.23 15.23 14.96 -
Jul 26, 2023 15.28 15.28 15.28 15.28 15.01 -
Jul 25, 2023 15.27 15.27 15.27 15.27 15.00 -
Jul 24, 2023 15.28 15.28 15.28 15.28 15.01 -
Jul 21, 2023 15.27 15.27 15.27 15.27 15.00 -
Jul 20, 2023 15.26 15.26 15.26 15.26 14.99 -
Jul 19, 2023 15.28 15.28 15.28 15.28 15.01 -
Jul 18, 2023 15.24 15.24 15.24 15.24 14.97 -
Jul 17, 2023 15.22 15.22 15.22 15.22 14.95 -
Jul 14, 2023 15.21 15.21 15.21 15.21 14.94 -
Jul 13, 2023 15.20 15.20 15.20 15.20 14.93 -
Jul 12, 2023 15.16 15.16 15.16 15.16 14.89 -
Jul 11, 2023 15.14 15.14 15.14 15.14 14.87 -
Jul 10, 2023 15.13 15.13 15.13 15.13 14.86 -
Jul 7, 2023 15.13 15.13 15.13 15.13 14.86 -
Jul 6, 2023 15.15 15.15 15.15 15.15 14.88 -
Jul 5, 2023 15.19 15.19 15.19 15.19 14.92 -
Jul 3, 2023 15.19 15.19 15.19 15.19 14.92 -
Jun 30, 2023 0.04 Dividend
Jun 30, 2023 15.19 15.19 15.19 15.19 14.92 -
Jun 29, 2023 15.19 15.19 15.19 15.19 14.88 -
Jun 28, 2023 15.23 15.23 15.23 15.23 14.92 -
Jun 27, 2023 15.22 15.22 15.22 15.22 14.91 -
Jun 26, 2023 15.22 15.22 15.22 15.22 14.91 -
Jun 23, 2023 15.21 15.21 15.21 15.21 14.90 -
Jun 22, 2023 15.20 15.20 15.20 15.20 14.89 -
Jun 21, 2023 15.20 15.20 15.20 15.20 14.89 -
Jun 20, 2023 15.19 15.19 15.19 15.19 14.88 -
Jun 16, 2023 15.18 15.18 15.18 15.18 14.87 -
Jun 15, 2023 15.17 15.17 15.17 15.17 14.86 -
Jun 14, 2023 15.16 15.16 15.16 15.16 14.85 -
Jun 13, 2023 15.15 15.15 15.15 15.15 14.84 -
Jun 12, 2023 15.15 15.15 15.15 15.15 14.84 -
Jun 9, 2023 15.15 15.15 15.15 15.15 14.84 -
Jun 8, 2023 15.15 15.15 15.15 15.15 14.84 -
Jun 7, 2023 15.14 15.14 15.14 15.14 14.83 -
Jun 6, 2023 15.16 15.16 15.16 15.16 14.85 -
Jun 5, 2023 15.16 15.16 15.16 15.16 14.85 -
Jun 2, 2023 15.15 15.15 15.15 15.15 14.84 -
Jun 1, 2023 15.15 15.15 15.15 15.15 14.84 -
May 31, 2023 0.04 Dividend
May 31, 2023 15.11 15.11 15.11 15.11 14.80 -
May 30, 2023 15.07 15.07 15.07 15.07 14.73 -
May 26, 2023 15.01 15.01 15.01 15.01 14.67 -
May 25, 2023 15.02 15.02 15.02 15.02 14.68 -
May 24, 2023 15.02 15.02 15.02 15.02 14.68 -
May 23, 2023 15.02 15.02 15.02 15.02 14.68 -
May 22, 2023 15.09 15.09 15.09 15.09 14.75 -
May 19, 2023 15.11 15.11 15.11 15.11 14.77 -
May 18, 2023 15.18 15.18 15.18 15.18 14.84 -
May 17, 2023 15.26 15.26 15.26 15.26 14.91 -
May 16, 2023 15.30 15.30 15.30 15.30 14.95 -
May 15, 2023 15.33 15.33 15.33 15.33 14.98 -
May 12, 2023 15.33 15.33 15.33 15.33 14.98 -
May 11, 2023 15.35 15.35 15.35 15.35 15.00 -
May 10, 2023 15.34 15.34 15.34 15.34 14.99 -
May 9, 2023 15.35 15.35 15.35 15.35 15.00 -
May 8, 2023 15.35 15.35 15.35 15.35 15.00 -
May 5, 2023 15.35 15.35 15.35 15.35 15.00 -
May 4, 2023 15.35 15.35 15.35 15.35 15.00 -
May 3, 2023 15.32 15.32 15.32 15.32 14.97 -
May 2, 2023 15.30 15.30 15.30 15.30 14.95 -
May 1, 2023 15.28 15.28 15.28 15.28 14.93 -
Apr 28, 2023 0.04 Dividend
Apr 28, 2023 15.30 15.30 15.30 15.30 14.95 -
Apr 27, 2023 15.29 15.29 15.29 15.29 14.91 -
Apr 26, 2023 15.32 15.32 15.32 15.32 14.94 -
Apr 25, 2023 15.31 15.31 15.31 15.31 14.93 -
Apr 24, 2023 15.29 15.29 15.29 15.29 14.91 -
Apr 21, 2023 15.27 15.27 15.27 15.27 14.89 -
Apr 20, 2023 15.27 15.27 15.27 15.27 14.89 -

Related Tickers