Calvert Balanced Fund Class I (CBAIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
49.81
+0.48 (0.97%)
May 20, 2026, 4:00 PM EST
CBAIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 20, 2026 | 49.81 | 49.81 | 49.81 | 49.81 | - | 0.97% |
| May 19, 2026 | 49.33 | 49.33 | 49.33 | 49.33 | 49.33 | -0.70% |
| May 18, 2026 | 49.68 | 49.68 | 49.68 | 49.68 | 49.68 | -0.06% |
| May 15, 2026 | 49.71 | 49.71 | 49.71 | 49.71 | 49.71 | -1.04% |
| May 14, 2026 | 50.23 | 50.23 | 50.23 | 50.23 | 50.23 | 0.52% |
| May 13, 2026 | 49.97 | 49.97 | 49.97 | 49.97 | 49.97 | 0.54% |
| May 12, 2026 | 49.70 | 49.70 | 49.70 | 49.70 | 49.70 | -0.16% |
| May 11, 2026 | 49.78 | 49.78 | 49.78 | 49.78 | 49.78 | -0.16% |
| May 8, 2026 | 49.86 | 49.86 | 49.86 | 49.86 | 49.86 | 0.40% |
| May 7, 2026 | 49.66 | 49.66 | 49.66 | 49.66 | 49.66 | -0.54% |
| May 6, 2026 | 49.93 | 49.93 | 49.93 | 49.93 | 49.93 | 0.99% |
| May 5, 2026 | 49.44 | 49.44 | 49.44 | 49.44 | 49.44 | 0.35% |
| May 4, 2026 | 49.27 | 49.27 | 49.27 | 49.27 | 49.27 | -0.40% |
| May 1, 2026 | 49.47 | 49.47 | 49.47 | 49.47 | 49.47 | 0.10% |
| Apr 30, 2026 | 49.42 | 49.42 | 49.42 | 49.42 | 49.42 | 0.94% |
| Apr 29, 2026 | 48.96 | 48.96 | 48.96 | 48.96 | 48.96 | -0.26% |
| Apr 28, 2026 | 49.09 | 49.09 | 49.09 | 49.09 | 49.09 | -0.39% |
| Apr 27, 2026 | 49.28 | 49.28 | 49.28 | 49.28 | 49.28 | -0.22% |
| Apr 24, 2026 | 49.39 | 49.39 | 49.39 | 49.39 | 49.39 | 0.71% |
| Apr 23, 2026 | 49.04 | 49.04 | 49.04 | 49.04 | 49.04 | -0.06% |
| Apr 22, 2026 | 49.07 | 49.07 | 49.07 | 49.07 | 49.07 | 0.76% |
| Apr 21, 2026 | 48.70 | 48.70 | 48.70 | 48.70 | 48.70 | -0.57% |
| Apr 20, 2026 | 48.98 | 48.98 | 48.98 | 48.98 | 48.98 | -0.20% |
| Apr 17, 2026 | 49.08 | 49.08 | 49.08 | 49.08 | 49.08 | 0.88% |
| Apr 16, 2026 | 48.65 | 48.65 | 48.65 | 48.65 | 48.65 | - |
| Apr 15, 2026 | 48.65 | 48.65 | 48.65 | 48.65 | 48.65 | 0.25% |
| Apr 14, 2026 | 48.53 | 48.53 | 48.53 | 48.53 | 48.53 | 0.75% |
| Apr 13, 2026 | 48.17 | 48.17 | 48.17 | 48.17 | 48.17 | 0.63% |
| Apr 10, 2026 | 47.87 | 47.87 | 47.87 | 47.87 | 47.87 | -0.02% |
| Apr 9, 2026 | 47.88 | 47.88 | 47.88 | 47.88 | 47.88 | 0.63% |
| Apr 8, 2026 | 47.58 | 47.58 | 47.58 | 47.58 | 47.58 | 1.97% |
| Apr 7, 2026 | 46.66 | 46.66 | 46.66 | 46.66 | 46.66 | 0.15% |
| Apr 6, 2026 | 46.59 | 46.59 | 46.59 | 46.59 | 46.59 | 0.28% |
| Apr 2, 2026 | 46.46 | 46.46 | 46.46 | 46.46 | 46.46 | 0.24% |
| Apr 1, 2026 | 46.35 | 46.35 | 46.35 | 46.35 | 46.35 | 0.54% |
| Mar 31, 2026 | 46.10 | 46.10 | 46.10 | 46.10 | 46.10 | 1.92% |
| Mar 30, 2026 | 45.23 | 45.23 | 45.23 | 45.23 | 45.23 | - |
| Mar 27, 2026 | 45.23 | 45.23 | 45.23 | 45.23 | 45.23 | -1.46% |
| Mar 26, 2026 | 45.90 | 45.90 | 45.90 | 45.90 | 45.90 | -1.40% |
| Mar 25, 2026 | 46.55 | 46.55 | 46.55 | 46.55 | 46.55 | 0.47% |
| Mar 24, 2026 | 46.33 | 46.33 | 46.33 | 46.33 | 46.33 | -0.39% |
| Mar 23, 2026 | 46.51 | 46.51 | 46.51 | 46.51 | 46.51 | 0.96% |
| Mar 20, 2026 | 46.07 | 46.07 | 46.07 | 46.07 | 46.07 | -1.31% |
| Mar 19, 2026 | 46.68 | 46.68 | 46.68 | 46.68 | 46.68 | 0.02% |
| Mar 18, 2026 | 46.67 | 46.67 | 46.67 | 46.67 | 46.67 | -1.06% |
| Mar 17, 2026 | 47.17 | 47.17 | 47.17 | 47.17 | 47.17 | 0.23% |
| Mar 16, 2026 | 47.06 | 47.06 | 47.06 | 47.06 | 47.06 | 0.84% |
| Mar 13, 2026 | 46.67 | 46.67 | 46.67 | 46.67 | 46.67 | -0.53% |
| Mar 12, 2026 | 46.92 | 46.92 | 46.92 | 46.92 | 46.92 | -1.20% |
| Mar 11, 2026 | 47.49 | 47.49 | 47.49 | 47.49 | 47.49 | -0.40% |