Calvert Moderate Allocation Fund Class R6 (CAMRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
24.22
-0.13 (-0.53%)
At close: Apr 28, 2026
CAMRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 28, 2026 | 24.22 | 24.22 | 24.22 | 24.22 | 24.22 | -0.53% |
| Apr 27, 2026 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | -0.04% |
| Apr 24, 2026 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | 0.50% |
| Apr 23, 2026 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | -0.33% |
| Apr 22, 2026 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | 0.45% |
| Apr 21, 2026 | 24.21 | 24.21 | 24.21 | 24.21 | 24.21 | -0.62% |
| Apr 20, 2026 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | -0.12% |
| Apr 17, 2026 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | 1.16% |
| Apr 16, 2026 | 24.11 | 24.11 | 24.11 | 24.11 | 24.11 | 0.08% |
| Apr 15, 2026 | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | 0.25% |
| Apr 14, 2026 | 24.03 | 24.03 | 24.03 | 24.03 | 24.03 | 0.80% |
| Apr 13, 2026 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | 0.85% |
| Apr 10, 2026 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | -0.17% |
| Apr 9, 2026 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | 0.21% |
| Apr 8, 2026 | 23.63 | 23.63 | 23.63 | 23.63 | 23.63 | 2.38% |
| Apr 7, 2026 | 23.08 | 23.08 | 23.08 | 23.08 | 23.08 | - |
| Apr 6, 2026 | 23.08 | 23.08 | 23.08 | 23.08 | 23.08 | 0.35% |
| Apr 2, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 0.04% |
| Apr 1, 2026 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | 0.70% |
| Mar 31, 2026 | 22.83 | 22.83 | 22.83 | 22.83 | 22.83 | 1.97% |
| Mar 30, 2026 | 22.39 | 22.39 | 22.39 | 22.39 | 22.39 | - |
| Mar 27, 2026 | 22.39 | 22.39 | 22.39 | 22.39 | 22.39 | -1.41% |
| Mar 26, 2026 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | -1.39% |
| Mar 25, 2026 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | 0.66% |
| Mar 24, 2026 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | -0.35% |
| Mar 23, 2026 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | 1.01% |
| Mar 20, 2026 | 22.73 | 22.73 | 22.73 | 22.73 | 22.73 | -1.39% |
| Mar 19, 2026 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | -0.13% |
| Mar 18, 2026 | 23.08 | 23.08 | 23.08 | 23.08 | 23.08 | -1.11% |
| Mar 17, 2026 | 23.34 | 23.34 | 23.34 | 23.34 | 23.34 | 0.34% |
| Mar 16, 2026 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | 0.91% |
| Mar 13, 2026 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | -0.39% |
| Mar 12, 2026 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | -1.45% |
| Mar 11, 2026 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | -0.30% |
| Mar 10, 2026 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | -0.08% |
| Mar 9, 2026 | 23.57 | 23.57 | 23.57 | 23.57 | 23.57 | 0.47% |
| Mar 6, 2026 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | -0.93% |
| Mar 5, 2026 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | -0.67% |
| Mar 4, 2026 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | 0.38% |
| Mar 3, 2026 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | -1.25% |
| Mar 2, 2026 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | -0.54% |
| Feb 27, 2026 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | -0.17% |
| Feb 26, 2026 | 24.22 | 24.22 | 24.22 | 24.22 | 24.22 | -0.08% |
| Feb 25, 2026 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | 0.50% |
| Feb 24, 2026 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | 0.58% |
| Feb 23, 2026 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | -0.66% |
| Feb 20, 2026 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | 0.54% |
| Feb 19, 2026 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | -0.21% |
| Feb 18, 2026 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | 0.33% |
| Feb 17, 2026 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | 0.04% |