Calvert Balanced Fund Class I (CBAIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
45.12
-0.54 (-1.18%)
Mar 6, 2025, 8:00 PM EST
CBAIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 7, 2025 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | 0.18% |
| Mar 6, 2025 | 45.12 | 45.12 | 45.12 | 45.12 | 45.12 | -1.18% |
| Mar 5, 2025 | 45.66 | 45.66 | 45.66 | 45.66 | 45.66 | 0.68% |
| Mar 4, 2025 | 45.35 | 45.35 | 45.35 | 45.35 | 45.35 | -0.57% |
| Mar 3, 2025 | 45.61 | 45.61 | 45.61 | 45.61 | 45.61 | -1.13% |
| Feb 28, 2025 | 46.13 | 46.13 | 46.13 | 46.13 | 46.13 | 1.14% |
| Feb 27, 2025 | 45.61 | 45.61 | 45.61 | 45.61 | 45.61 | -1.19% |
| Feb 26, 2025 | 46.16 | 46.16 | 46.16 | 46.16 | 46.16 | 0.22% |
| Feb 25, 2025 | 46.06 | 46.06 | 46.06 | 46.06 | 46.06 | -0.09% |
| Feb 24, 2025 | 46.10 | 46.10 | 46.10 | 46.10 | 46.10 | -0.39% |
| Feb 21, 2025 | 46.28 | 46.28 | 46.28 | 46.28 | 46.28 | -1.07% |
| Feb 20, 2025 | 46.78 | 46.78 | 46.78 | 46.78 | 46.78 | -0.30% |
| Feb 19, 2025 | 46.92 | 46.92 | 46.92 | 46.92 | 46.92 | 0.11% |
| Feb 18, 2025 | 46.87 | 46.87 | 46.87 | 46.87 | 46.87 | 0.02% |
| Feb 14, 2025 | 46.86 | 46.86 | 46.86 | 46.86 | 46.86 | - |
| Feb 13, 2025 | 46.86 | 46.86 | 46.86 | 46.86 | 46.86 | 0.86% |
| Feb 12, 2025 | 46.46 | 46.46 | 46.46 | 46.46 | 46.46 | -0.36% |
| Feb 11, 2025 | 46.63 | 46.63 | 46.63 | 46.63 | 46.63 | -0.30% |
| Feb 10, 2025 | 46.77 | 46.77 | 46.77 | 46.77 | 46.77 | 0.60% |
| Feb 7, 2025 | 46.49 | 46.49 | 46.49 | 46.49 | 46.49 | -0.73% |
| Feb 6, 2025 | 46.83 | 46.83 | 46.83 | 46.83 | 46.83 | 0.26% |
| Feb 5, 2025 | 46.71 | 46.71 | 46.71 | 46.71 | 46.71 | 0.26% |
| Feb 4, 2025 | 46.59 | 46.59 | 46.59 | 46.59 | 46.59 | 0.58% |
| Feb 3, 2025 | 46.32 | 46.32 | 46.32 | 46.32 | 46.32 | -0.45% |
| Jan 31, 2025 | 46.53 | 46.53 | 46.53 | 46.53 | 46.53 | -0.19% |
| Jan 30, 2025 | 46.62 | 46.62 | 46.62 | 46.62 | 46.62 | 0.69% |
| Jan 29, 2025 | 46.30 | 46.30 | 46.30 | 46.30 | 46.30 | -0.39% |
| Jan 28, 2025 | 46.48 | 46.48 | 46.48 | 46.48 | 46.48 | 0.80% |
| Jan 27, 2025 | 46.11 | 46.11 | 46.11 | 46.11 | 46.11 | -1.37% |
| Jan 24, 2025 | 46.75 | 46.75 | 46.75 | 46.75 | 46.75 | -0.06% |
| Jan 23, 2025 | 46.78 | 46.78 | 46.78 | 46.78 | 46.78 | 0.17% |
| Jan 22, 2025 | 46.70 | 46.70 | 46.70 | 46.70 | 46.70 | 0.56% |
| Jan 21, 2025 | 46.44 | 46.44 | 46.44 | 46.44 | 46.44 | 0.72% |
| Jan 17, 2025 | 46.11 | 46.11 | 46.11 | 46.11 | 46.11 | 0.59% |
| Jan 16, 2025 | 45.84 | 45.84 | 45.84 | 45.84 | 45.84 | 0.07% |
| Jan 15, 2025 | 45.81 | 45.81 | 45.81 | 45.81 | 45.81 | 1.44% |
| Jan 14, 2025 | 45.16 | 45.16 | 45.16 | 45.16 | 45.16 | - |
| Jan 13, 2025 | 45.16 | 45.16 | 45.16 | 45.16 | 45.16 | -0.15% |
| Jan 10, 2025 | 45.23 | 45.23 | 45.23 | 45.23 | 45.23 | -1.20% |
| Jan 8, 2025 | 45.78 | 45.78 | 45.78 | 45.78 | 45.78 | 0.35% |
| Jan 7, 2025 | 45.62 | 45.62 | 45.62 | 45.62 | 45.62 | -0.96% |
| Jan 6, 2025 | 46.06 | 46.06 | 46.06 | 46.06 | 46.06 | 0.33% |
| Jan 3, 2025 | 45.91 | 45.91 | 45.91 | 45.91 | 45.91 | 0.77% |
| Jan 2, 2025 | 45.56 | 45.56 | 45.56 | 45.56 | 45.56 | -0.02% |
| Dec 31, 2024 | 45.57 | 45.57 | 45.57 | 45.57 | 45.57 | -0.46% |
| Dec 30, 2024 | 45.78 | 45.78 | 45.78 | 45.78 | 45.78 | -0.52% |
| Dec 27, 2024 | 46.02 | 46.02 | 46.02 | 46.02 | 46.02 | -4.70% |
| Dec 26, 2024 | 48.29 | 48.29 | 48.29 | 48.29 | 46.39 | 0.04% |
| Dec 24, 2024 | 48.27 | 48.27 | 48.27 | 48.27 | 46.37 | 0.73% |
| Dec 23, 2024 | 47.92 | 47.92 | 47.92 | 47.92 | 46.04 | 0.38% |