Calvert Balanced Fund Class I (CBAIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
44.22
+0.04 (0.09%)
May 1, 2025, 8:05 AM EDT
CBAIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 1, 2025 | 44.22 | 44.22 | 44.22 | 44.22 | - | - |
| Apr 30, 2025 | 44.22 | 44.22 | 44.22 | 44.22 | 44.22 | 0.09% |
| Apr 29, 2025 | 44.18 | 44.18 | 44.18 | 44.18 | 44.18 | 0.55% |
| Apr 28, 2025 | 43.94 | 43.94 | 43.94 | 43.94 | 43.94 | 0.07% |
| Apr 25, 2025 | 43.91 | 43.91 | 43.91 | 43.91 | 43.91 | 0.55% |
| Apr 24, 2025 | 43.67 | 43.67 | 43.67 | 43.67 | 43.67 | 1.61% |
| Apr 23, 2025 | 42.98 | 42.98 | 42.98 | 42.98 | 42.98 | 0.94% |
| Apr 22, 2025 | 42.58 | 42.58 | 42.58 | 42.58 | 42.58 | 1.60% |
| Apr 21, 2025 | 41.91 | 41.91 | 41.91 | 41.91 | 41.91 | -1.69% |
| Apr 17, 2025 | 42.63 | 42.63 | 42.63 | 42.63 | 42.63 | -0.19% |
| Apr 16, 2025 | 42.71 | 42.71 | 42.71 | 42.71 | 42.71 | -1.16% |
| Apr 15, 2025 | 43.21 | 43.21 | 43.21 | 43.21 | 43.21 | 0.02% |
| Apr 14, 2025 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | 0.75% |
| Apr 11, 2025 | 42.88 | 42.88 | 42.88 | 42.88 | 42.88 | 0.94% |
| Apr 10, 2025 | 42.48 | 42.48 | 42.48 | 42.48 | 42.48 | -2.10% |
| Apr 9, 2025 | 43.39 | 43.39 | 43.39 | 43.39 | 43.39 | 5.24% |
| Apr 8, 2025 | 41.23 | 41.23 | 41.23 | 41.23 | 41.23 | -1.13% |
| Apr 7, 2025 | 41.70 | 41.70 | 41.70 | 41.70 | 41.70 | -0.38% |
| Apr 4, 2025 | 41.86 | 41.86 | 41.86 | 41.86 | 41.86 | -3.57% |
| Apr 3, 2025 | 43.41 | 43.41 | 43.41 | 43.41 | 43.41 | -2.80% |
| Apr 2, 2025 | 44.66 | 44.66 | 44.66 | 44.66 | 44.66 | 0.54% |
| Apr 1, 2025 | 44.42 | 44.42 | 44.42 | 44.42 | 44.42 | 0.50% |
| Mar 31, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | 0.36% |
| Mar 28, 2025 | 44.04 | 44.04 | 44.04 | 44.04 | 44.04 | -1.12% |
| Mar 27, 2025 | 44.54 | 44.54 | 44.54 | 44.54 | 44.54 | -0.62% |
| Mar 26, 2025 | 44.82 | 44.82 | 44.82 | 44.82 | 44.65 | -1.04% |
| Mar 25, 2025 | 45.29 | 45.29 | 45.29 | 45.29 | 45.12 | 0.15% |
| Mar 24, 2025 | 45.22 | 45.22 | 45.22 | 45.22 | 45.05 | 0.94% |
| Mar 21, 2025 | 44.80 | 44.80 | 44.80 | 44.80 | 44.63 | - |
| Mar 20, 2025 | 44.80 | 44.80 | 44.80 | 44.80 | 44.63 | -0.16% |
| Mar 19, 2025 | 44.87 | 44.87 | 44.87 | 44.87 | 44.70 | 0.97% |
| Mar 18, 2025 | 44.44 | 44.44 | 44.44 | 44.44 | 44.28 | -0.76% |
| Mar 17, 2025 | 44.78 | 44.78 | 44.78 | 44.78 | 44.61 | 0.56% |
| Mar 14, 2025 | 44.53 | 44.53 | 44.53 | 44.53 | 44.37 | 1.25% |
| Mar 13, 2025 | 43.98 | 43.98 | 43.98 | 43.98 | 43.82 | -0.95% |
| Mar 12, 2025 | 44.40 | 44.40 | 44.40 | 44.40 | 44.24 | 0.32% |
| Mar 11, 2025 | 44.26 | 44.26 | 44.26 | 44.26 | 44.10 | -0.32% |
| Mar 10, 2025 | 44.40 | 44.40 | 44.40 | 44.40 | 44.24 | -1.77% |
| Mar 7, 2025 | 45.20 | 45.20 | 45.20 | 45.20 | 45.03 | 0.18% |
| Mar 6, 2025 | 45.12 | 45.12 | 45.12 | 45.12 | 44.95 | -1.18% |
| Mar 5, 2025 | 45.66 | 45.66 | 45.66 | 45.66 | 45.49 | 0.68% |
| Mar 4, 2025 | 45.35 | 45.35 | 45.35 | 45.35 | 45.18 | -0.57% |
| Mar 3, 2025 | 45.61 | 45.61 | 45.61 | 45.61 | 45.44 | -1.13% |
| Feb 28, 2025 | 46.13 | 46.13 | 46.13 | 46.13 | 45.96 | 1.14% |
| Feb 27, 2025 | 45.61 | 45.61 | 45.61 | 45.61 | 45.44 | -1.19% |
| Feb 26, 2025 | 46.16 | 46.16 | 46.16 | 46.16 | 45.99 | 0.22% |
| Feb 25, 2025 | 46.06 | 46.06 | 46.06 | 46.06 | 45.89 | -0.09% |
| Feb 24, 2025 | 46.10 | 46.10 | 46.10 | 46.10 | 45.93 | -0.39% |
| Feb 21, 2025 | 46.28 | 46.28 | 46.28 | 46.28 | 46.11 | -1.07% |
| Feb 20, 2025 | 46.78 | 46.78 | 46.78 | 46.78 | 46.61 | -0.30% |