Calvert Small-Cap Fund Class R6 (CALRX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
33.73
+0.37 (1.11%)
Apr 24, 2025, 8:05 AM EDT
CALRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Mar 5, 2025 | 36.48 | 36.48 | 36.48 | 36.48 | 36.48 | 1.16% |
| Mar 4, 2025 | 36.06 | 36.06 | 36.06 | 36.06 | 36.06 | -1.85% |
| Mar 3, 2025 | 36.74 | 36.74 | 36.74 | 36.74 | 36.74 | -1.02% |
| Feb 28, 2025 | 37.12 | 37.12 | 37.12 | 37.12 | 37.12 | 1.03% |
| Feb 27, 2025 | 36.74 | 36.74 | 36.74 | 36.74 | 36.74 | -0.84% |
| Feb 26, 2025 | 37.05 | 37.05 | 37.05 | 37.05 | 37.05 | -0.51% |
| Feb 25, 2025 | 37.24 | 37.24 | 37.24 | 37.24 | 37.24 | 0.68% |
| Feb 24, 2025 | 36.99 | 36.99 | 36.99 | 36.99 | 36.99 | -0.30% |
| Feb 21, 2025 | 37.10 | 37.10 | 37.10 | 37.10 | 37.10 | -1.80% |
| Feb 20, 2025 | 37.78 | 37.78 | 37.78 | 37.78 | 37.78 | -0.74% |
| Feb 19, 2025 | 38.06 | 38.06 | 38.06 | 38.06 | 38.06 | -0.26% |
| Feb 18, 2025 | 38.16 | 38.16 | 38.16 | 38.16 | 38.16 | 0.95% |
| Feb 14, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | -0.11% |
| Feb 13, 2025 | 37.84 | 37.84 | 37.84 | 37.84 | 37.84 | 0.93% |
| Feb 12, 2025 | 37.49 | 37.49 | 37.49 | 37.49 | 37.49 | -0.92% |