Calvert Conservative Allocation Fund Class R6 (CAARX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
18.61
+0.01 (0.05%)
At close: Apr 2, 2026
CAARX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 2, 2026 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | 0.05% |
| Apr 1, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 0.43% |
| Mar 31, 2026 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | 1.20% |
| Mar 30, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 0.22% |
| Mar 27, 2026 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | -1.30% |
| Mar 26, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -1.07% |
| Mar 25, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 0.54% |
| Mar 24, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -0.32% |
| Mar 23, 2026 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | 0.70% |
| Mar 20, 2026 | 18.53 | 18.53 | 18.53 | 18.53 | 18.53 | -1.07% |
| Mar 19, 2026 | 18.73 | 18.73 | 18.73 | 18.73 | 18.73 | -0.11% |
| Mar 18, 2026 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | -0.74% |
| Mar 17, 2026 | 18.89 | 18.89 | 18.89 | 18.89 | 18.89 | 0.27% |
| Mar 16, 2026 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | 0.64% |
| Mar 13, 2026 | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | -0.27% |
| Mar 12, 2026 | 18.77 | 18.77 | 18.77 | 18.77 | 18.77 | -0.95% |
| Mar 11, 2026 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | -0.32% |
| Mar 10, 2026 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | -0.11% |
| Mar 9, 2026 | 19.03 | 19.03 | 19.03 | 19.03 | 19.03 | 0.32% |
| Mar 6, 2026 | 18.97 | 18.97 | 18.97 | 18.97 | 18.97 | -0.58% |
| Mar 5, 2026 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | -0.47% |
| Mar 4, 2026 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | 0.21% |
| Mar 3, 2026 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | -0.67% |
| Mar 2, 2026 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | -0.52% |
| Feb 27, 2026 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | - |
| Feb 26, 2026 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | - |
| Feb 25, 2026 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | 0.26% |
| Feb 24, 2026 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | 0.26% |
| Feb 23, 2026 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | -0.26% |
| Feb 20, 2026 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | 0.31% |
| Feb 19, 2026 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | -0.10% |
| Feb 18, 2026 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | 0.10% |
| Feb 17, 2026 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | 0.05% |
| Feb 13, 2026 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | 0.26% |
| Feb 12, 2026 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | -0.26% |
| Feb 11, 2026 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | -0.05% |
| Feb 10, 2026 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | 0.10% |
| Feb 9, 2026 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | 0.16% |
| Feb 6, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 0.73% |
| Feb 5, 2026 | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | -0.16% |
| Feb 4, 2026 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | -0.10% |
| Feb 3, 2026 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | -0.26% |
| Feb 2, 2026 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | 0.16% |
| Jan 30, 2026 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | -0.26% |
| Jan 29, 2026 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | -0.05% |
| Jan 28, 2026 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | -0.10% |
| Jan 27, 2026 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | 0.21% |
| Jan 26, 2026 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | 0.21% |
| Jan 23, 2026 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | - |
| Jan 22, 2026 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | 0.21% |