Calvert Balanced Fund Class R6 (CBARX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
46.84
+0.01 (0.02%)
Feb 18, 2025, 4:00 PM EST
CBARX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 11, 2025 | 44.23 | 44.23 | 44.23 | 44.23 | 44.23 | -0.32% |
| Mar 10, 2025 | 44.37 | 44.37 | 44.37 | 44.37 | 44.37 | -1.77% |
| Mar 7, 2025 | 45.17 | 45.17 | 45.17 | 45.17 | 45.17 | 0.18% |
| Mar 6, 2025 | 45.09 | 45.09 | 45.09 | 45.09 | 45.09 | -1.18% |
| Mar 5, 2025 | 45.63 | 45.63 | 45.63 | 45.63 | 45.63 | 0.68% |
| Mar 4, 2025 | 45.32 | 45.32 | 45.32 | 45.32 | 45.32 | -0.57% |
| Mar 3, 2025 | 45.58 | 45.58 | 45.58 | 45.58 | 45.58 | -1.13% |
| Feb 28, 2025 | 46.10 | 46.10 | 46.10 | 46.10 | 46.10 | 1.14% |
| Feb 27, 2025 | 45.58 | 45.58 | 45.58 | 45.58 | 45.58 | -1.19% |
| Feb 26, 2025 | 46.13 | 46.13 | 46.13 | 46.13 | 46.13 | 0.22% |
| Feb 25, 2025 | 46.03 | 46.03 | 46.03 | 46.03 | 46.03 | -0.09% |
| Feb 24, 2025 | 46.07 | 46.07 | 46.07 | 46.07 | 46.07 | -0.39% |
| Feb 21, 2025 | 46.25 | 46.25 | 46.25 | 46.25 | 46.25 | -1.07% |
| Feb 20, 2025 | 46.75 | 46.75 | 46.75 | 46.75 | 46.75 | -0.30% |
| Feb 19, 2025 | 46.89 | 46.89 | 46.89 | 46.89 | 46.89 | 0.11% |
| Feb 18, 2025 | 46.84 | 46.84 | 46.84 | 46.84 | 46.84 | 0.02% |
| Feb 14, 2025 | 46.83 | 46.83 | 46.83 | 46.83 | 46.83 | - |
| Feb 13, 2025 | 46.83 | 46.83 | 46.83 | 46.83 | 46.83 | 0.86% |
| Feb 12, 2025 | 46.43 | 46.43 | 46.43 | 46.43 | 46.43 | -0.36% |
| Feb 11, 2025 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | -0.30% |
| Feb 10, 2025 | 46.74 | 46.74 | 46.74 | 46.74 | 46.74 | 0.60% |
| Feb 7, 2025 | 46.46 | 46.46 | 46.46 | 46.46 | 46.46 | -0.73% |
| Feb 6, 2025 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | 0.26% |
| Feb 5, 2025 | 46.68 | 46.68 | 46.68 | 46.68 | 46.68 | 0.28% |
| Feb 4, 2025 | 46.55 | 46.55 | 46.55 | 46.55 | 46.55 | 0.56% |
| Feb 3, 2025 | 46.29 | 46.29 | 46.29 | 46.29 | 46.29 | -0.45% |
| Jan 31, 2025 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | -0.19% |
| Jan 30, 2025 | 46.59 | 46.59 | 46.59 | 46.59 | 46.59 | 0.69% |
| Jan 29, 2025 | 46.27 | 46.27 | 46.27 | 46.27 | 46.27 | -0.39% |
| Jan 28, 2025 | 46.45 | 46.45 | 46.45 | 46.45 | 46.45 | 0.82% |
| Jan 27, 2025 | 46.07 | 46.07 | 46.07 | 46.07 | 46.07 | -1.39% |
| Jan 24, 2025 | 46.72 | 46.72 | 46.72 | 46.72 | 46.72 | -0.06% |
| Jan 23, 2025 | 46.75 | 46.75 | 46.75 | 46.75 | 46.75 | 0.17% |
| Jan 22, 2025 | 46.67 | 46.67 | 46.67 | 46.67 | 46.67 | 0.58% |
| Jan 21, 2025 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | 0.69% |
| Jan 17, 2025 | 46.08 | 46.08 | 46.08 | 46.08 | 46.08 | 0.59% |
| Jan 16, 2025 | 45.81 | 45.81 | 45.81 | 45.81 | 45.81 | 0.07% |
| Jan 15, 2025 | 45.78 | 45.78 | 45.78 | 45.78 | 45.78 | 1.44% |
| Jan 14, 2025 | 45.13 | 45.13 | 45.13 | 45.13 | 45.13 | - |
| Jan 13, 2025 | 45.13 | 45.13 | 45.13 | 45.13 | 45.13 | -0.15% |
| Jan 10, 2025 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | -1.20% |
| Jan 8, 2025 | 45.75 | 45.75 | 45.75 | 45.75 | 45.75 | 0.35% |
| Jan 7, 2025 | 45.59 | 45.59 | 45.59 | 45.59 | 45.59 | -0.93% |
| Jan 6, 2025 | 46.02 | 46.02 | 46.02 | 46.02 | 46.02 | 0.31% |
| Jan 3, 2025 | 45.88 | 45.88 | 45.88 | 45.88 | 45.88 | 0.79% |
| Jan 2, 2025 | 45.52 | 45.52 | 45.52 | 45.52 | 45.52 | -0.04% |
| Dec 31, 2024 | 45.54 | 45.54 | 45.54 | 45.54 | 45.54 | -0.44% |
| Dec 30, 2024 | 45.74 | 45.74 | 45.74 | 45.74 | 45.74 | -0.54% |
| Dec 27, 2024 | 45.99 | 45.99 | 45.99 | 45.99 | 45.99 | -4.70% |
| Dec 26, 2024 | 48.26 | 48.26 | 48.26 | 48.26 | 46.36 | 0.06% |