Calvert Small-Cap Fund Class R6 (CALRX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
36.38
+0.22 (0.61%)
May 15, 2025, 4:32 PM EDT
CALRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 15, 2025 | 36.38 | 36.38 | 36.38 | 36.38 | 36.38 | 0.61% |
| May 14, 2025 | 36.16 | 36.16 | 36.16 | 36.16 | 36.16 | -0.90% |
| May 13, 2025 | 36.49 | 36.49 | 36.49 | 36.49 | 36.49 | 0.14% |
| May 12, 2025 | 36.44 | 36.44 | 36.44 | 36.44 | 36.44 | 2.94% |
| May 9, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | 0.37% |
| May 8, 2025 | 35.27 | 35.27 | 35.27 | 35.27 | 35.27 | 1.64% |
| May 7, 2025 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | 0.20% |
| May 6, 2025 | 34.63 | 34.63 | 34.63 | 34.63 | 34.63 | -0.57% |
| May 5, 2025 | 34.83 | 34.83 | 34.83 | 34.83 | 34.83 | -0.54% |
| May 2, 2025 | 35.02 | 35.02 | 35.02 | 35.02 | 35.02 | 2.07% |
| May 1, 2025 | 34.31 | 34.31 | 34.31 | 34.31 | 34.31 | 0.32% |
| Apr 30, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | 0.03% |
| Apr 29, 2025 | 34.19 | 34.19 | 34.19 | 34.19 | 34.19 | 0.44% |
| Apr 28, 2025 | 34.04 | 34.04 | 34.04 | 34.04 | 34.04 | 0.32% |
| Apr 25, 2025 | 33.93 | 33.93 | 33.93 | 33.93 | 33.93 | -0.35% |
| Apr 24, 2025 | 34.05 | 34.05 | 34.05 | 34.05 | 34.05 | 0.95% |
| Apr 23, 2025 | 33.73 | 33.73 | 33.73 | 33.73 | 33.73 | 1.11% |
| Apr 22, 2025 | 33.36 | 33.36 | 33.36 | 33.36 | 33.36 | 2.46% |
| Apr 21, 2025 | 32.56 | 32.56 | 32.56 | 32.56 | 32.56 | -2.40% |
| Apr 17, 2025 | 33.36 | 33.36 | 33.36 | 33.36 | 33.36 | 0.51% |
| Apr 16, 2025 | 33.19 | 33.19 | 33.19 | 33.19 | 33.19 | -0.87% |
| Apr 15, 2025 | 33.48 | 33.48 | 33.48 | 33.48 | 33.48 | -0.33% |
| Apr 14, 2025 | 33.59 | 33.59 | 33.59 | 33.59 | 33.59 | 1.05% |
| Apr 11, 2025 | 33.24 | 33.24 | 33.24 | 33.24 | 33.24 | 1.25% |
| Apr 10, 2025 | 32.83 | 32.83 | 32.83 | 32.83 | 32.83 | -3.27% |
| Apr 9, 2025 | 33.94 | 33.94 | 33.94 | 33.94 | 33.94 | 8.33% |
| Apr 8, 2025 | 31.33 | 31.33 | 31.33 | 31.33 | 31.33 | -1.85% |
| Apr 7, 2025 | 31.92 | 31.92 | 31.92 | 31.92 | 31.92 | -1.91% |
| Apr 4, 2025 | 32.54 | 32.54 | 32.54 | 32.54 | 32.54 | -3.98% |
| Apr 3, 2025 | 33.89 | 33.89 | 33.89 | 33.89 | 33.89 | -5.49% |
| Apr 2, 2025 | 35.86 | 35.86 | 35.86 | 35.86 | 35.86 | 0.70% |
| Apr 1, 2025 | 35.61 | 35.61 | 35.61 | 35.61 | 35.61 | 0.68% |
| Mar 31, 2025 | 35.37 | 35.37 | 35.37 | 35.37 | 35.37 | 0.37% |
| Mar 28, 2025 | 35.24 | 35.24 | 35.24 | 35.24 | 35.24 | -1.73% |
| Mar 27, 2025 | 35.86 | 35.86 | 35.86 | 35.86 | 35.86 | -0.08% |
| Mar 26, 2025 | 35.89 | 35.89 | 35.89 | 35.89 | 35.89 | -0.19% |
| Mar 25, 2025 | 35.96 | 35.96 | 35.96 | 35.96 | 35.96 | -0.08% |
| Mar 24, 2025 | 35.99 | 35.99 | 35.99 | 35.99 | 35.99 | 2.39% |
| Mar 21, 2025 | 35.15 | 35.15 | 35.15 | 35.15 | 35.15 | -0.59% |
| Mar 20, 2025 | 35.36 | 35.36 | 35.36 | 35.36 | 35.36 | -0.98% |
| Mar 19, 2025 | 35.71 | 35.71 | 35.71 | 35.71 | 35.71 | 0.99% |
| Mar 18, 2025 | 35.36 | 35.36 | 35.36 | 35.36 | 35.36 | -0.56% |
| Mar 17, 2025 | 35.56 | 35.56 | 35.56 | 35.56 | 35.56 | 0.99% |
| Mar 14, 2025 | 35.21 | 35.21 | 35.21 | 35.21 | 35.21 | 1.97% |
| Mar 13, 2025 | 34.53 | 34.53 | 34.53 | 34.53 | 34.53 | -1.48% |
| Mar 12, 2025 | 35.05 | 35.05 | 35.05 | 35.05 | 35.05 | -0.62% |
| Mar 11, 2025 | 35.27 | 35.27 | 35.27 | 35.27 | 35.27 | -0.70% |
| Mar 10, 2025 | 35.52 | 35.52 | 35.52 | 35.52 | 35.52 | -2.23% |
| Mar 7, 2025 | 36.33 | 36.33 | 36.33 | 36.33 | 36.33 | 0.19% |
| Mar 6, 2025 | 36.26 | 36.26 | 36.26 | 36.26 | 36.26 | -0.60% |