Calvert Balanced R6 (CBARX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
49.37
+0.40 (0.82%)
Nov 21, 2025, 4:00 PM EST
CBARX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 26, 2025 | 50.46 | 50.46 | 50.46 | 50.46 | 50.46 | 0.42% |
| Nov 25, 2025 | 50.25 | 50.25 | 50.25 | 50.25 | 50.25 | 0.72% |
| Nov 24, 2025 | 49.89 | 49.89 | 49.89 | 49.89 | 49.89 | 1.05% |
| Nov 21, 2025 | 49.37 | 49.37 | 49.37 | 49.37 | 49.37 | 0.82% |
| Nov 20, 2025 | 48.97 | 48.97 | 48.97 | 48.97 | 48.97 | -0.91% |
| Nov 19, 2025 | 49.42 | 49.42 | 49.42 | 49.42 | 49.42 | 0.45% |
| Nov 18, 2025 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | -0.53% |
| Nov 17, 2025 | 49.46 | 49.46 | 49.46 | 49.46 | 49.46 | -0.44% |
| Nov 14, 2025 | 49.68 | 49.68 | 49.68 | 49.68 | 49.68 | -0.10% |
| Nov 13, 2025 | 49.73 | 49.73 | 49.73 | 49.73 | 49.73 | -1.17% |
| Nov 12, 2025 | 50.32 | 50.32 | 50.32 | 50.32 | 50.32 | -0.02% |
| Nov 11, 2025 | 50.33 | 50.33 | 50.33 | 50.33 | 50.33 | 0.34% |
| Nov 10, 2025 | 50.16 | 50.16 | 50.16 | 50.16 | 50.16 | 1.15% |
| Nov 7, 2025 | 49.59 | 49.59 | 49.59 | 49.59 | 49.59 | 0.10% |
| Nov 6, 2025 | 49.54 | 49.54 | 49.54 | 49.54 | 49.54 | -0.46% |
| Nov 5, 2025 | 49.77 | 49.77 | 49.77 | 49.77 | 49.77 | - |
| Nov 4, 2025 | 49.77 | 49.77 | 49.77 | 49.77 | 49.77 | -0.68% |
| Nov 3, 2025 | 50.11 | 50.11 | 50.11 | 50.11 | 50.11 | 0.22% |
| Oct 31, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.22% |
| Oct 30, 2025 | 49.89 | 49.89 | 49.89 | 49.89 | 49.89 | -0.38% |
| Oct 29, 2025 | 50.08 | 50.08 | 50.08 | 50.08 | 50.08 | -0.16% |
| Oct 28, 2025 | 50.16 | 50.16 | 50.16 | 50.16 | 50.16 | 0.24% |
| Oct 27, 2025 | 50.04 | 50.04 | 50.04 | 50.04 | 50.04 | 0.77% |
| Oct 24, 2025 | 49.66 | 49.66 | 49.66 | 49.66 | 49.66 | 0.53% |
| Oct 23, 2025 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | 0.37% |
| Oct 22, 2025 | 49.22 | 49.22 | 49.22 | 49.22 | 49.22 | -0.38% |
| Oct 21, 2025 | 49.41 | 49.41 | 49.41 | 49.41 | 49.41 | 0.12% |
| Oct 20, 2025 | 49.35 | 49.35 | 49.35 | 49.35 | 49.35 | 0.67% |
| Oct 17, 2025 | 49.02 | 49.02 | 49.02 | 49.02 | 49.02 | 0.25% |
| Oct 16, 2025 | 48.90 | 48.90 | 48.90 | 48.90 | 48.90 | -0.33% |
| Oct 15, 2025 | 49.06 | 49.06 | 49.06 | 49.06 | 49.06 | 0.10% |
| Oct 14, 2025 | 49.01 | 49.01 | 49.01 | 49.01 | 49.01 | -0.10% |
| Oct 13, 2025 | 49.06 | 49.06 | 49.06 | 49.06 | 49.06 | 0.97% |
| Oct 10, 2025 | 48.59 | 48.59 | 48.59 | 48.59 | 48.59 | -1.56% |
| Oct 9, 2025 | 49.36 | 49.36 | 49.36 | 49.36 | 49.36 | -0.22% |
| Oct 8, 2025 | 49.47 | 49.47 | 49.47 | 49.47 | 49.47 | 0.39% |
| Oct 7, 2025 | 49.28 | 49.28 | 49.28 | 49.28 | 49.28 | -0.26% |
| Oct 6, 2025 | 49.41 | 49.41 | 49.41 | 49.41 | 49.41 | 0.08% |
| Oct 3, 2025 | 49.37 | 49.37 | 49.37 | 49.37 | 49.37 | 0.04% |
| Oct 2, 2025 | 49.35 | 49.35 | 49.35 | 49.35 | 49.35 | 0.08% |
| Oct 1, 2025 | 49.31 | 49.31 | 49.31 | 49.31 | 49.31 | 0.35% |
| Sep 30, 2025 | 49.14 | 49.14 | 49.14 | 49.14 | 49.14 | 0.22% |
| Sep 29, 2025 | 49.03 | 49.03 | 49.03 | 49.03 | 49.03 | 0.20% |
| Sep 26, 2025 | 48.93 | 48.93 | 48.93 | 48.93 | 48.93 | -0.10% |
| Sep 25, 2025 | 48.78 | 48.78 | 48.78 | 48.98 | 48.78 | -0.35% |
| Sep 24, 2025 | 48.95 | 48.95 | 48.95 | 49.15 | 48.95 | -0.43% |
| Sep 23, 2025 | 49.16 | 49.16 | 49.16 | 49.36 | 49.16 | -0.44% |
| Sep 22, 2025 | 49.38 | 49.38 | 49.38 | 49.58 | 49.38 | 0.24% |
| Sep 19, 2025 | 49.26 | 49.26 | 49.26 | 49.46 | 49.26 | 0.22% |
| Sep 18, 2025 | 49.15 | 49.15 | 49.15 | 49.35 | 49.15 | 0.28% |