Calvert Balanced Fund Class I (CBAIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
50.08
+0.36 (0.72%)
At close: Dec 19, 2025
CBAIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 19, 2025 | 50.08 | 50.08 | 50.08 | 50.08 | 50.08 | 0.72% |
| Dec 18, 2025 | 49.72 | 49.72 | 49.72 | 49.72 | 49.72 | 0.63% |
| Dec 17, 2025 | 49.41 | 49.41 | 49.41 | 49.41 | 49.41 | -0.80% |
| Dec 16, 2025 | 49.81 | 49.81 | 49.81 | 49.81 | 49.81 | -0.14% |
| Dec 15, 2025 | 49.88 | 49.88 | 49.88 | 49.88 | 49.88 | -0.22% |
| Dec 12, 2025 | 49.99 | 49.99 | 49.99 | 49.99 | 49.99 | -1.07% |
| Dec 11, 2025 | 50.53 | 50.53 | 50.53 | 50.53 | 50.53 | 0.22% |
| Dec 10, 2025 | 50.42 | 50.42 | 50.42 | 50.42 | 50.42 | 0.42% |
| Dec 9, 2025 | 50.21 | 50.21 | 50.21 | 50.21 | 50.21 | 0.02% |
| Dec 8, 2025 | 50.20 | 50.20 | 50.20 | 50.20 | 50.20 | -0.34% |
| Dec 5, 2025 | 50.37 | 50.37 | 50.37 | 50.37 | 50.37 | -0.02% |
| Dec 4, 2025 | 50.38 | 50.38 | 50.38 | 50.38 | 50.38 | -0.10% |
| Dec 3, 2025 | 50.43 | 50.43 | 50.43 | 50.43 | 50.43 | 0.08% |
| Dec 2, 2025 | 50.39 | 50.39 | 50.39 | 50.39 | 50.39 | 0.08% |
| Dec 1, 2025 | 50.35 | 50.35 | 50.35 | 50.35 | 50.35 | -0.51% |
| Nov 28, 2025 | 50.61 | 50.61 | 50.61 | 50.61 | 50.61 | 0.22% |
| Nov 26, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | 0.44% |
| Nov 25, 2025 | 50.28 | 50.28 | 50.28 | 50.28 | 50.28 | 0.72% |
| Nov 24, 2025 | 49.92 | 49.92 | 49.92 | 49.92 | 49.92 | 1.05% |
| Nov 21, 2025 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | 0.80% |
| Nov 20, 2025 | 49.01 | 49.01 | 49.01 | 49.01 | 49.01 | -0.89% |
| Nov 19, 2025 | 49.45 | 49.45 | 49.45 | 49.45 | 49.45 | 0.43% |
| Nov 18, 2025 | 49.24 | 49.24 | 49.24 | 49.24 | 49.24 | -0.51% |
| Nov 17, 2025 | 49.49 | 49.49 | 49.49 | 49.49 | 49.49 | -0.44% |
| Nov 14, 2025 | 49.71 | 49.71 | 49.71 | 49.71 | 49.71 | -0.12% |
| Nov 13, 2025 | 49.77 | 49.77 | 49.77 | 49.77 | 49.77 | -1.15% |
| Nov 12, 2025 | 50.35 | 50.35 | 50.35 | 50.35 | 50.35 | -0.02% |
| Nov 11, 2025 | 50.36 | 50.36 | 50.36 | 50.36 | 50.36 | 0.34% |
| Nov 10, 2025 | 50.19 | 50.19 | 50.19 | 50.19 | 50.19 | 1.13% |
| Nov 7, 2025 | 49.63 | 49.63 | 49.63 | 49.63 | 49.63 | 0.12% |
| Nov 6, 2025 | 49.57 | 49.57 | 49.57 | 49.57 | 49.57 | -0.48% |
| Nov 5, 2025 | 49.81 | 49.81 | 49.81 | 49.81 | 49.81 | 0.02% |
| Nov 4, 2025 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | -0.68% |
| Nov 3, 2025 | 50.14 | 50.14 | 50.14 | 50.14 | 50.14 | 0.20% |
| Oct 31, 2025 | 50.04 | 50.04 | 50.04 | 50.04 | 50.04 | 0.24% |
| Oct 30, 2025 | 49.92 | 49.92 | 49.92 | 49.92 | 49.92 | -0.40% |
| Oct 29, 2025 | 50.12 | 50.12 | 50.12 | 50.12 | 50.12 | -0.16% |
| Oct 28, 2025 | 50.20 | 50.20 | 50.20 | 50.20 | 50.20 | 0.26% |
| Oct 27, 2025 | 50.07 | 50.07 | 50.07 | 50.07 | 50.07 | 0.74% |
| Oct 24, 2025 | 49.70 | 49.70 | 49.70 | 49.70 | 49.70 | 0.53% |
| Oct 23, 2025 | 49.44 | 49.44 | 49.44 | 49.44 | 49.44 | 0.37% |
| Oct 22, 2025 | 49.26 | 49.26 | 49.26 | 49.26 | 49.26 | -0.38% |
| Oct 21, 2025 | 49.45 | 49.45 | 49.45 | 49.45 | 49.45 | 0.12% |
| Oct 20, 2025 | 49.39 | 49.39 | 49.39 | 49.39 | 49.39 | 0.69% |
| Oct 17, 2025 | 49.05 | 49.05 | 49.05 | 49.05 | 49.05 | 0.22% |
| Oct 16, 2025 | 48.94 | 48.94 | 48.94 | 48.94 | 48.94 | -0.33% |
| Oct 15, 2025 | 49.10 | 49.10 | 49.10 | 49.10 | 49.10 | 0.12% |
| Oct 14, 2025 | 49.04 | 49.04 | 49.04 | 49.04 | 49.04 | -0.10% |
| Oct 13, 2025 | 49.09 | 49.09 | 49.09 | 49.09 | 49.09 | 0.97% |
| Oct 10, 2025 | 48.62 | 48.62 | 48.62 | 48.62 | 48.62 | -1.58% |