Calvert Moderate Allocation Fund Class R6 (CAMRX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
21.50
+0.06 (0.28%)
Apr 25, 2025, 4:00 PM EDT
CAMRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 2, 2025 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | 1.01% |
| May 1, 2025 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | -0.05% |
| Apr 30, 2025 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | 0.18% |
| Apr 29, 2025 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | 0.42% |
| Apr 28, 2025 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | 0.28% |
| Apr 25, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | 0.28% |
| Apr 24, 2025 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | 1.28% |
| Apr 23, 2025 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | 0.81% |
| Apr 22, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 1.55% |
| Apr 21, 2025 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | -1.19% |
| Apr 17, 2025 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | 0.29% |
| Apr 16, 2025 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | -0.95% |
| Apr 15, 2025 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | 0.10% |
| Apr 14, 2025 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | 0.96% |
| Apr 11, 2025 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | 1.12% |
| Apr 10, 2025 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | -1.81% |
| Apr 9, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 5.00% |
| Apr 8, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -1.04% |
| Apr 7, 2025 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | -1.22% |
| Apr 4, 2025 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | -3.85% |
| Apr 3, 2025 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | -2.56% |
| Apr 2, 2025 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | 0.46% |
| Apr 1, 2025 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | 0.32% |
| Mar 31, 2025 | 21.67 | 21.67 | 21.67 | 21.67 | 21.67 | 0.09% |
| Mar 28, 2025 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | -0.96% |
| Mar 27, 2025 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | -0.41% |
| Mar 26, 2025 | 21.95 | 21.95 | 21.95 | 21.95 | 21.87 | -0.68% |
| Mar 25, 2025 | 22.10 | 22.10 | 22.10 | 22.10 | 22.02 | 0.05% |
| Mar 24, 2025 | 22.09 | 22.09 | 22.09 | 22.09 | 22.01 | 0.73% |
| Mar 21, 2025 | 21.93 | 21.93 | 21.93 | 21.93 | 21.85 | -0.18% |
| Mar 20, 2025 | 21.97 | 21.97 | 21.97 | 21.97 | 21.89 | -0.27% |
| Mar 19, 2025 | 22.03 | 22.03 | 22.03 | 22.03 | 21.95 | 0.55% |
| Mar 18, 2025 | 21.91 | 21.91 | 21.91 | 21.91 | 21.83 | -0.36% |
| Mar 17, 2025 | 21.99 | 21.99 | 21.99 | 21.99 | 21.91 | 0.64% |
| Mar 14, 2025 | 21.85 | 21.85 | 21.85 | 21.85 | 21.77 | 1.20% |
| Mar 13, 2025 | 21.59 | 21.59 | 21.59 | 21.59 | 21.51 | -0.69% |
| Mar 12, 2025 | 21.74 | 21.74 | 21.74 | 21.74 | 21.66 | 0.14% |
| Mar 11, 2025 | 21.71 | 21.71 | 21.71 | 21.71 | 21.63 | -0.55% |
| Mar 10, 2025 | 21.83 | 21.83 | 21.83 | 21.83 | 21.75 | -1.58% |
| Mar 7, 2025 | 22.18 | 22.18 | 22.18 | 22.18 | 22.10 | 0.41% |
| Mar 6, 2025 | 22.09 | 22.09 | 22.09 | 22.09 | 22.01 | -0.99% |
| Mar 5, 2025 | 22.31 | 22.31 | 22.31 | 22.31 | 22.23 | 0.90% |
| Mar 4, 2025 | 22.11 | 22.11 | 22.11 | 22.11 | 22.03 | -0.67% |
| Mar 3, 2025 | 22.26 | 22.26 | 22.26 | 22.26 | 22.18 | -0.62% |
| Feb 28, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.32 | 0.81% |
| Feb 27, 2025 | 22.22 | 22.22 | 22.22 | 22.22 | 22.14 | -0.89% |
| Feb 26, 2025 | 22.42 | 22.42 | 22.42 | 22.42 | 22.34 | 0.04% |
| Feb 25, 2025 | 22.41 | 22.41 | 22.41 | 22.41 | 22.33 | 0.22% |
| Feb 24, 2025 | 22.36 | 22.36 | 22.36 | 22.36 | 22.28 | -0.22% |
| Feb 21, 2025 | 22.41 | 22.41 | 22.41 | 22.41 | 22.33 | -0.75% |