Calvert Small-Cap Fund Class R6 (CALRX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
37.02
-0.20 (-0.54%)
Oct 25, 2024, 8:00 PM EDT
CALRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 25, 2024 | 37.02 | 37.02 | 37.02 | 37.02 | 37.02 | -0.54% |
| Oct 24, 2024 | 37.22 | 37.22 | 37.22 | 37.22 | 37.22 | 0.35% |
| Oct 23, 2024 | 37.09 | 37.09 | 37.09 | 37.09 | 37.09 | -0.24% |
| Oct 22, 2024 | 37.18 | 37.18 | 37.18 | 37.18 | 37.18 | -0.48% |
| Oct 21, 2024 | 37.36 | 37.36 | 37.36 | 37.36 | 37.36 | -1.32% |
| Oct 18, 2024 | 37.86 | 37.86 | 37.86 | 37.86 | 37.86 | -0.05% |
| Oct 17, 2024 | 37.88 | 37.88 | 37.88 | 37.88 | 37.88 | -0.03% |
| Oct 16, 2024 | 37.89 | 37.89 | 37.89 | 37.89 | 37.89 | 0.99% |
| Oct 15, 2024 | 37.52 | 37.52 | 37.52 | 37.52 | 37.52 | 0.35% |
| Oct 14, 2024 | 37.39 | 37.39 | 37.39 | 37.39 | 37.39 | 1.11% |
| Oct 11, 2024 | 36.98 | 36.98 | 36.98 | 36.98 | 36.98 | 1.79% |
| Oct 10, 2024 | 36.33 | 36.33 | 36.33 | 36.33 | 36.33 | -0.68% |
| Oct 9, 2024 | 36.58 | 36.58 | 36.58 | 36.58 | 36.58 | 0.80% |
| Oct 8, 2024 | 36.29 | 36.29 | 36.29 | 36.29 | 36.29 | 0.11% |
| Oct 7, 2024 | 36.25 | 36.25 | 36.25 | 36.25 | 36.25 | -1.06% |
| Oct 4, 2024 | 36.64 | 36.64 | 36.64 | 36.64 | 36.64 | 0.74% |
| Oct 3, 2024 | 36.37 | 36.37 | 36.37 | 36.37 | 36.37 | -0.98% |
| Oct 2, 2024 | 36.73 | 36.73 | 36.73 | 36.73 | 36.73 | -0.43% |
| Oct 1, 2024 | 36.89 | 36.89 | 36.89 | 36.89 | 36.89 | -1.28% |
| Sep 30, 2024 | 37.37 | 37.37 | 37.37 | 37.37 | 37.37 | 0.11% |
| Sep 27, 2024 | 37.33 | 37.33 | 37.33 | 37.33 | 37.33 | 0.32% |
| Sep 26, 2024 | 37.21 | 37.21 | 37.21 | 37.21 | 37.21 | 0.76% |
| Sep 25, 2024 | 36.93 | 36.93 | 36.93 | 36.93 | 36.93 | -0.62% |
| Sep 24, 2024 | 37.16 | 37.16 | 37.16 | 37.16 | 37.16 | -0.03% |
| Sep 23, 2024 | 37.17 | 37.17 | 37.17 | 37.17 | 37.17 | 0.41% |
| Sep 20, 2024 | 37.02 | 37.02 | 37.02 | 37.02 | 37.02 | -1.10% |
| Sep 19, 2024 | 37.43 | 37.43 | 37.43 | 37.43 | 37.43 | 1.74% |
| Sep 18, 2024 | 36.79 | 36.79 | 36.79 | 36.79 | 36.79 | 0.08% |
| Sep 17, 2024 | 36.76 | 36.76 | 36.76 | 36.76 | 36.76 | 0.60% |
| Sep 16, 2024 | 36.54 | 36.54 | 36.54 | 36.54 | 36.54 | 0.66% |
| Sep 13, 2024 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | 1.65% |
| Sep 12, 2024 | 35.71 | 35.71 | 35.71 | 35.71 | 35.71 | 0.79% |
| Sep 11, 2024 | 35.43 | 35.43 | 35.43 | 35.43 | 35.43 | -0.17% |
| Sep 10, 2024 | 35.49 | 35.49 | 35.49 | 35.49 | 35.49 | -0.03% |
| Sep 9, 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | 0.34% |
| Sep 6, 2024 | 35.38 | 35.38 | 35.38 | 35.38 | 35.38 | -1.28% |
| Sep 5, 2024 | 35.84 | 35.84 | 35.84 | 35.84 | 35.84 | -0.80% |
| Sep 4, 2024 | 36.13 | 36.13 | 36.13 | 36.13 | 36.13 | -0.33% |
| Sep 3, 2024 | 36.25 | 36.25 | 36.25 | 36.25 | 36.25 | -1.97% |
| Aug 30, 2024 | 36.98 | 36.98 | 36.98 | 36.98 | 36.98 | 0.98% |
| Aug 29, 2024 | 36.62 | 36.62 | 36.62 | 36.62 | 36.62 | 0.55% |
| Aug 28, 2024 | 36.42 | 36.42 | 36.42 | 36.42 | 36.42 | -0.25% |
| Aug 27, 2024 | 36.51 | 36.51 | 36.51 | 36.51 | 36.51 | -0.41% |
| Aug 26, 2024 | 36.66 | 36.66 | 36.66 | 36.66 | 36.66 | -0.38% |
| Aug 23, 2024 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | 2.05% |
| Aug 22, 2024 | 36.06 | 36.06 | 36.06 | 36.06 | 36.06 | -0.41% |
| Aug 21, 2024 | 36.21 | 36.21 | 36.21 | 36.21 | 36.21 | 1.26% |
| Aug 20, 2024 | 35.76 | 35.76 | 35.76 | 35.76 | 35.76 | -0.75% |
| Aug 19, 2024 | 36.03 | 36.03 | 36.03 | 36.03 | 36.03 | 0.67% |
| Aug 16, 2024 | 35.79 | 35.79 | 35.79 | 35.79 | 35.79 | 0.11% |
| Aug 15, 2024 | 35.75 | 35.75 | 35.75 | 35.75 | 35.75 | 1.76% |
| Aug 14, 2024 | 35.13 | 35.13 | 35.13 | 35.13 | 35.13 | -0.17% |
| Aug 13, 2024 | 35.19 | 35.19 | 35.19 | 35.19 | 35.19 | 1.21% |
| Aug 12, 2024 | 34.77 | 34.77 | 34.77 | 34.77 | 34.77 | -0.77% |
| Aug 9, 2024 | 35.04 | 35.04 | 35.04 | 35.04 | 35.04 | -0.26% |
| Aug 8, 2024 | 35.13 | 35.13 | 35.13 | 35.13 | 35.13 | 1.91% |
| Aug 7, 2024 | 34.47 | 34.47 | 34.47 | 34.47 | 34.47 | -1.09% |
| Aug 6, 2024 | 34.85 | 34.85 | 34.85 | 34.85 | 34.85 | 0.96% |
| Aug 5, 2024 | 34.52 | 34.52 | 34.52 | 34.52 | 34.52 | -2.57% |
| Aug 2, 2024 | 35.43 | 35.43 | 35.43 | 35.43 | 35.43 | -1.58% |
| Aug 1, 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -1.13% |
| Jul 31, 2024 | 36.41 | 36.41 | 36.41 | 36.41 | 36.41 | -0.49% |
| Jul 30, 2024 | 36.59 | 36.59 | 36.59 | 36.59 | 36.59 | 0.22% |
| Jul 29, 2024 | 36.51 | 36.51 | 36.51 | 36.51 | 36.51 | -0.52% |
| Jul 26, 2024 | 36.70 | 36.70 | 36.70 | 36.70 | 36.70 | 1.94% |
| Jul 25, 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 1.01% |
| Jul 24, 2024 | 35.64 | 35.64 | 35.64 | 35.64 | 35.64 | -1.95% |
| Jul 23, 2024 | 36.35 | 36.35 | 36.35 | 36.35 | 36.35 | 0.41% |
| Jul 22, 2024 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | 1.37% |
| Jul 19, 2024 | 35.71 | 35.71 | 35.71 | 35.71 | 35.71 | -0.97% |
| Jul 18, 2024 | 36.06 | 36.06 | 36.06 | 36.06 | 36.06 | -0.96% |
| Jul 17, 2024 | 36.41 | 36.41 | 36.41 | 36.41 | 36.41 | -0.68% |
| Jul 16, 2024 | 36.66 | 36.66 | 36.66 | 36.66 | 36.66 | 3.04% |
| Jul 15, 2024 | 35.58 | 35.58 | 35.58 | 35.58 | 35.58 | 1.14% |
| Jul 12, 2024 | 35.18 | 35.18 | 35.18 | 35.18 | 35.18 | 1.06% |
| Jul 11, 2024 | 34.81 | 34.81 | 34.81 | 34.81 | 34.81 | 2.35% |
| Jul 10, 2024 | 34.01 | 34.01 | 34.01 | 34.01 | 34.01 | 1.04% |
| Jul 9, 2024 | 33.66 | 33.66 | 33.66 | 33.66 | 33.66 | -0.71% |
| Jul 8, 2024 | 33.90 | 33.90 | 33.90 | 33.90 | 33.90 | 0.30% |
| Jul 5, 2024 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | -0.35% |
| Jul 3, 2024 | 33.92 | 33.92 | 33.92 | 33.92 | 33.92 | 0.03% |
| Jul 2, 2024 | 33.91 | 33.91 | 33.91 | 33.91 | 33.91 | 0.71% |
| Jul 1, 2024 | 33.67 | 33.67 | 33.67 | 33.67 | 33.67 | -1.20% |
| Jun 28, 2024 | 34.08 | 34.08 | 34.08 | 34.08 | 34.08 | 0.41% |
| Jun 27, 2024 | 33.94 | 33.94 | 33.94 | 33.94 | 33.94 | 0.27% |
| Jun 26, 2024 | 33.85 | 33.85 | 33.85 | 33.85 | 33.85 | -0.18% |
| Jun 25, 2024 | 33.91 | 33.91 | 33.91 | 33.91 | 33.91 | -1.02% |
| Jun 24, 2024 | 34.26 | 34.26 | 34.26 | 34.26 | 34.26 | 0.59% |
| Jun 21, 2024 | 34.06 | 34.06 | 34.06 | 34.06 | 34.06 | 0.24% |
| Jun 20, 2024 | 33.98 | 33.98 | 33.98 | 33.98 | 33.98 | -0.50% |
| Jun 18, 2024 | 34.15 | 34.15 | 34.15 | 34.15 | 34.15 | 0.15% |
| Jun 17, 2024 | 34.10 | 34.10 | 34.10 | 34.10 | 34.10 | 1.04% |
| Jun 14, 2024 | 33.75 | 33.75 | 33.75 | 33.75 | 33.75 | -0.91% |
| Jun 13, 2024 | 34.06 | 34.06 | 34.06 | 34.06 | 34.06 | -0.55% |
| Jun 12, 2024 | 34.25 | 34.25 | 34.25 | 34.25 | 34.25 | 1.66% |
| Jun 11, 2024 | 33.69 | 33.69 | 33.69 | 33.69 | 33.69 | -0.30% |
| Jun 10, 2024 | 33.79 | 33.79 | 33.79 | 33.79 | 33.79 | -0.09% |
| Jun 7, 2024 | 33.82 | 33.82 | 33.82 | 33.82 | 33.82 | -0.62% |
| Jun 6, 2024 | 34.03 | 34.03 | 34.03 | 34.03 | 34.03 | -0.44% |
| Jun 5, 2024 | 34.18 | 34.18 | 34.18 | 34.18 | 34.18 | 0.68% |