Calvert Balanced Fund Class R6 (CBARX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
47.78
-0.19 (-0.40%)
Mar 5, 2026, 9:30 AM EST
CBARX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 5, 2026 | 47.78 | 47.78 | 47.78 | 47.78 | 47.78 | -0.40% |
| Mar 4, 2026 | 47.97 | 47.97 | 47.97 | 47.97 | 47.97 | 0.21% |
| Mar 3, 2026 | 47.87 | 47.87 | 47.87 | 47.87 | 47.87 | -0.62% |
| Mar 2, 2026 | 48.17 | 48.17 | 48.17 | 48.17 | 48.17 | -0.31% |
| Feb 27, 2026 | 48.32 | 48.32 | 48.32 | 48.32 | 48.32 | -0.08% |
| Feb 26, 2026 | 48.36 | 48.36 | 48.36 | 48.36 | 48.36 | -0.62% |
| Feb 25, 2026 | 48.66 | 48.66 | 48.66 | 48.66 | 48.66 | 0.47% |
| Feb 24, 2026 | 48.43 | 48.43 | 48.43 | 48.43 | 48.43 | 0.48% |
| Feb 23, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | -0.39% |
| Feb 20, 2026 | 48.39 | 48.39 | 48.39 | 48.39 | 48.39 | 0.48% |
| Feb 19, 2026 | 48.16 | 48.16 | 48.16 | 48.16 | 48.16 | -0.12% |
| Feb 18, 2026 | 48.22 | 48.22 | 48.22 | 48.22 | 48.22 | 0.23% |
| Feb 17, 2026 | 48.11 | 48.11 | 48.11 | 48.11 | 48.11 | 0.29% |
| Feb 13, 2026 | 47.97 | 47.97 | 47.97 | 47.97 | 47.97 | - |
| Feb 12, 2026 | 47.97 | 47.97 | 47.97 | 47.97 | 47.97 | -0.72% |
| Feb 11, 2026 | 48.32 | 48.32 | 48.32 | 48.32 | 48.32 | -0.10% |
| Feb 10, 2026 | 48.37 | 48.37 | 48.37 | 48.37 | 48.37 | -0.33% |
| Feb 9, 2026 | 48.53 | 48.53 | 48.53 | 48.53 | 48.53 | 0.41% |
| Feb 6, 2026 | 48.33 | 48.33 | 48.33 | 48.33 | 48.33 | 1.13% |
| Feb 5, 2026 | 47.79 | 47.79 | 47.79 | 47.79 | 47.79 | -0.77% |
| Feb 4, 2026 | 48.16 | 48.16 | 48.16 | 48.16 | 48.16 | -0.27% |
| Feb 3, 2026 | 48.29 | 48.29 | 48.29 | 48.29 | 48.29 | -0.84% |
| Feb 2, 2026 | 48.70 | 48.70 | 48.70 | 48.70 | 48.70 | 0.39% |
| Jan 30, 2026 | 48.51 | 48.51 | 48.51 | 48.51 | 48.51 | -0.55% |
| Jan 29, 2026 | 48.78 | 48.78 | 48.78 | 48.78 | 48.78 | -0.31% |
| Jan 28, 2026 | 48.93 | 48.93 | 48.93 | 48.93 | 48.93 | -0.24% |
| Jan 27, 2026 | 49.05 | 49.05 | 49.05 | 49.05 | 49.05 | 0.20% |
| Jan 26, 2026 | 48.95 | 48.95 | 48.95 | 48.95 | 48.95 | 0.45% |
| Jan 23, 2026 | 48.73 | 48.73 | 48.73 | 48.73 | 48.73 | 0.04% |
| Jan 22, 2026 | 48.71 | 48.71 | 48.71 | 48.71 | 48.71 | 0.19% |
| Jan 21, 2026 | 48.62 | 48.62 | 48.62 | 48.62 | 48.62 | 0.75% |
| Jan 20, 2026 | 48.26 | 48.26 | 48.26 | 48.26 | 48.26 | -1.55% |
| Jan 16, 2026 | 49.02 | 49.02 | 49.02 | 49.02 | 49.02 | -0.06% |
| Jan 15, 2026 | 49.05 | 49.05 | 49.05 | 49.05 | 49.05 | 0.25% |
| Jan 14, 2026 | 48.93 | 48.93 | 48.93 | 48.93 | 48.93 | -0.35% |
| Jan 13, 2026 | 49.10 | 49.10 | 49.10 | 49.10 | 49.10 | -0.04% |
| Jan 12, 2026 | 49.12 | 49.12 | 49.12 | 49.12 | 49.12 | 0.06% |
| Jan 9, 2026 | 49.09 | 49.09 | 49.09 | 49.09 | 49.09 | 0.61% |
| Jan 8, 2026 | 48.79 | 48.79 | 48.79 | 48.79 | 48.79 | -0.33% |
| Jan 7, 2026 | 48.95 | 48.95 | 48.95 | 48.95 | 48.95 | - |
| Jan 6, 2026 | 48.95 | 48.95 | 48.95 | 48.95 | 48.95 | 0.43% |
| Jan 5, 2026 | 48.74 | 48.74 | 48.74 | 48.74 | 48.74 | 0.47% |
| Jan 2, 2026 | 48.51 | 48.51 | 48.51 | 48.51 | 48.51 | 0.17% |
| Dec 31, 2025 | 48.43 | 48.43 | 48.43 | 48.43 | 48.43 | -0.57% |
| Dec 30, 2025 | 48.71 | 48.71 | 48.71 | 48.71 | 48.71 | -0.08% |
| Dec 29, 2025 | 48.75 | 48.75 | 48.75 | 48.75 | 48.75 | -3.69% |
| Dec 26, 2025 | 48.80 | 48.80 | 48.80 | 50.62 | 48.80 | 0.12% |
| Dec 24, 2025 | 48.74 | 48.74 | 48.74 | 50.56 | 48.74 | 0.26% |
| Dec 23, 2025 | 48.62 | 48.62 | 48.62 | 50.43 | 48.62 | 0.40% |
| Dec 22, 2025 | 48.43 | 48.43 | 48.43 | 50.23 | 48.43 | 0.36% |