Calvert Small-Cap Fund Class R6 (CALRX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
36.86
+0.19 (0.52%)
Jul 2, 2025, 4:00 PM EDT
CALRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 2, 2025 | 36.86 | 36.86 | 36.86 | 36.86 | - | 0.52% |
| Jul 1, 2025 | 36.67 | 36.67 | 36.67 | 36.67 | 36.67 | 1.41% |
| Jun 30, 2025 | 36.16 | 36.16 | 36.16 | 36.16 | 36.16 | -0.39% |
| Jun 27, 2025 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | 0.22% |
| Jun 26, 2025 | 36.22 | 36.22 | 36.22 | 36.22 | 36.22 | 1.26% |
| Jun 25, 2025 | 35.77 | 35.77 | 35.77 | 35.77 | 35.77 | -0.97% |
| Jun 24, 2025 | 36.12 | 36.12 | 36.12 | 36.12 | 36.12 | 0.92% |
| Jun 23, 2025 | 35.79 | 35.79 | 35.79 | 35.79 | 35.79 | 1.59% |
| Jun 20, 2025 | 35.23 | 35.23 | 35.23 | 35.23 | 35.23 | - |
| Jun 18, 2025 | 35.23 | 35.23 | 35.23 | 35.23 | 35.23 | 0.14% |
| Jun 17, 2025 | 35.18 | 35.18 | 35.18 | 35.18 | 35.18 | -1.01% |
| Jun 16, 2025 | 35.54 | 35.54 | 35.54 | 35.54 | 35.54 | 0.65% |
| Jun 13, 2025 | 35.31 | 35.31 | 35.31 | 35.31 | 35.31 | -1.78% |
| Jun 12, 2025 | 35.95 | 35.95 | 35.95 | 35.95 | 35.95 | -0.19% |
| Jun 11, 2025 | 36.02 | 36.02 | 36.02 | 36.02 | 36.02 | -1.02% |
| Jun 10, 2025 | 36.39 | 36.39 | 36.39 | 36.39 | 36.39 | 0.11% |
| Jun 9, 2025 | 36.35 | 36.35 | 36.35 | 36.35 | 36.35 | 0.28% |
| Jun 6, 2025 | 36.25 | 36.25 | 36.25 | 36.25 | 36.25 | 1.03% |
| Jun 5, 2025 | 35.88 | 35.88 | 35.88 | 35.88 | 35.88 | - |
| Jun 4, 2025 | 35.88 | 35.88 | 35.88 | 35.88 | 35.88 | -0.36% |
| Jun 3, 2025 | 36.01 | 36.01 | 36.01 | 36.01 | 36.01 | 1.44% |
| Jun 2, 2025 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | -0.64% |
| May 30, 2025 | 35.73 | 35.73 | 35.73 | 35.73 | 35.73 | -0.22% |
| May 29, 2025 | 35.81 | 35.81 | 35.81 | 35.81 | 35.81 | 0.34% |
| May 28, 2025 | 35.69 | 35.69 | 35.69 | 35.69 | 35.69 | -1.25% |
| May 27, 2025 | 36.14 | 36.14 | 36.14 | 36.14 | 36.14 | 2.41% |
| May 23, 2025 | 35.29 | 35.29 | 35.29 | 35.29 | 35.29 | -0.48% |
| May 22, 2025 | 35.46 | 35.46 | 35.46 | 35.46 | 35.46 | -0.45% |
| May 21, 2025 | 35.62 | 35.62 | 35.62 | 35.62 | 35.62 | -2.60% |
| May 20, 2025 | 36.57 | 36.57 | 36.57 | 36.57 | 36.57 | -0.33% |
| May 19, 2025 | 36.69 | 36.69 | 36.69 | 36.69 | 36.69 | -0.24% |
| May 16, 2025 | 36.78 | 36.78 | 36.78 | 36.78 | 36.78 | 1.10% |
| 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% |