Calvert Conservative Allocation Fund Class R6 (CAARX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
17.87
-0.03 (-0.17%)
May 8, 2025, 4:00 PM EDT
CAARX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 8, 2025 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | -0.17% |
| May 7, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 0.22% |
| May 6, 2025 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | -0.11% |
| May 5, 2025 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | -0.11% |
| May 2, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 0.34% |
| May 1, 2025 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | -0.17% |
| Apr 30, 2025 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | 0.11% |
| Apr 29, 2025 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | 0.39% |
| Apr 28, 2025 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | 0.28% |
| Apr 25, 2025 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | 0.28% |
| Apr 24, 2025 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | 0.97% |
| Apr 23, 2025 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | 0.52% |
| Apr 22, 2025 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | 0.93% |
| Apr 21, 2025 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | -0.86% |
| Apr 17, 2025 | 17.41 | 17.41 | 17.41 | 17.41 | 17.41 | 0.06% |
| Apr 16, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -0.40% |
| Apr 15, 2025 | 17.47 | 17.47 | 17.47 | 17.47 | 17.47 | 0.17% |
| Apr 14, 2025 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | 0.81% |
| Apr 11, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 0.46% |
| Apr 10, 2025 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | -1.15% |
| Apr 9, 2025 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | 2.41% |
| Apr 8, 2025 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | -0.76% |
| Apr 7, 2025 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | -1.21% |
| Apr 4, 2025 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | -1.98% |
| Apr 3, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -1.23% |
| Apr 2, 2025 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | 0.17% |
| Apr 1, 2025 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | 0.34% |
| Mar 31, 2025 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | 0.11% |
| Mar 28, 2025 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | -0.22% |
| Mar 27, 2025 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | -0.94% |
| Mar 26, 2025 | 18.02 | 18.02 | 18.02 | 18.02 | 17.88 | -0.39% |
| Mar 25, 2025 | 18.09 | 18.09 | 18.09 | 18.09 | 17.95 | 0.06% |
| Mar 24, 2025 | 18.08 | 18.08 | 18.08 | 18.08 | 17.94 | 0.22% |
| Mar 21, 2025 | 18.04 | 18.04 | 18.04 | 18.04 | 17.90 | -0.17% |
| Mar 20, 2025 | 18.07 | 18.07 | 18.07 | 18.07 | 17.93 | -0.11% |
| Mar 19, 2025 | 18.09 | 18.09 | 18.09 | 18.09 | 17.95 | 0.44% |
| Mar 18, 2025 | 18.01 | 18.01 | 18.01 | 18.01 | 17.87 | -0.17% |
| Mar 17, 2025 | 18.04 | 18.04 | 18.04 | 18.04 | 17.90 | 0.39% |
| Mar 14, 2025 | 17.97 | 17.97 | 17.97 | 17.97 | 17.83 | 0.56% |
| Mar 13, 2025 | 17.87 | 17.87 | 17.87 | 17.87 | 17.73 | -0.33% |
| Mar 12, 2025 | 17.93 | 17.93 | 17.93 | 17.93 | 17.79 | - |
| Mar 11, 2025 | 17.93 | 17.93 | 17.93 | 17.93 | 17.79 | -0.50% |
| Mar 10, 2025 | 18.02 | 18.02 | 18.02 | 18.02 | 17.88 | -0.61% |
| Mar 7, 2025 | 18.13 | 18.13 | 18.13 | 18.13 | 17.99 | 0.11% |
| Mar 6, 2025 | 18.11 | 18.11 | 18.11 | 18.11 | 17.97 | -0.49% |
| Mar 5, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.05 | 0.33% |
| Mar 4, 2025 | 18.14 | 18.14 | 18.14 | 18.14 | 18.00 | -0.49% |
| Mar 3, 2025 | 18.23 | 18.23 | 18.23 | 18.23 | 18.08 | -0.27% |
| Feb 28, 2025 | 18.28 | 18.28 | 18.28 | 18.28 | 18.13 | 0.61% |
| Feb 27, 2025 | 18.17 | 18.17 | 18.17 | 18.17 | 18.02 | -0.55% |