Calvert Balanced Fund Class R6 (CBARX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
47.71
+0.43 (0.91%)
Dec 20, 2024, 4:00 PM EST
CBARX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 20, 2024 | 47.71 | 47.71 | 47.71 | 47.71 | 47.71 | 0.91% |
| Dec 19, 2024 | 47.28 | 47.28 | 47.28 | 47.28 | 47.28 | -0.11% |
| Dec 18, 2024 | 47.33 | 47.33 | 47.33 | 47.33 | 47.33 | -2.25% |
| Dec 17, 2024 | 48.42 | 48.42 | 48.42 | 48.42 | 48.42 | -0.35% |
| Dec 16, 2024 | 48.59 | 48.59 | 48.59 | 48.59 | 48.59 | 0.58% |
| Dec 13, 2024 | 48.31 | 48.31 | 48.31 | 48.31 | 48.31 | -0.02% |
| Dec 12, 2024 | 48.32 | 48.32 | 48.32 | 48.32 | 48.32 | -0.49% |
| Dec 11, 2024 | 48.56 | 48.56 | 48.56 | 48.56 | 48.56 | 0.77% |
| Dec 10, 2024 | 48.19 | 48.19 | 48.19 | 48.19 | 48.19 | -0.21% |
| Dec 9, 2024 | 48.29 | 48.29 | 48.29 | 48.29 | 48.29 | -0.52% |
| Dec 6, 2024 | 48.54 | 48.54 | 48.54 | 48.54 | 48.54 | 0.19% |
| Dec 5, 2024 | 48.45 | 48.45 | 48.45 | 48.45 | 48.45 | -0.33% |
| Dec 4, 2024 | 48.61 | 48.61 | 48.61 | 48.61 | 48.61 | 0.52% |
| Dec 3, 2024 | 48.36 | 48.36 | 48.36 | 48.36 | 48.36 | 0.06% |
| Dec 2, 2024 | 48.33 | 48.33 | 48.33 | 48.33 | 48.33 | 0.25% |
| Nov 29, 2024 | 48.21 | 48.21 | 48.21 | 48.21 | 48.21 | 0.40% |
| Nov 27, 2024 | 48.02 | 48.02 | 48.02 | 48.02 | 48.02 | -0.08% |
| Nov 26, 2024 | 48.06 | 48.06 | 48.06 | 48.06 | 48.06 | 0.33% |
| Nov 25, 2024 | 47.90 | 47.90 | 47.90 | 47.90 | 47.90 | 0.52% |
| Nov 22, 2024 | 47.65 | 47.65 | 47.65 | 47.65 | 47.65 | 0.08% |
| Nov 21, 2024 | 47.61 | 47.61 | 47.61 | 47.61 | 47.61 | 0.40% |
| Nov 20, 2024 | 47.42 | 47.42 | 47.42 | 47.42 | 47.42 | 0.11% |
| Nov 19, 2024 | 47.37 | 47.37 | 47.37 | 47.37 | 47.37 | 0.51% |
| Nov 18, 2024 | 47.13 | 47.13 | 47.13 | 47.13 | 47.13 | 0.19% |
| Nov 15, 2024 | 47.04 | 47.04 | 47.04 | 47.04 | 47.04 | -1.26% |
| Nov 14, 2024 | 47.64 | 47.64 | 47.64 | 47.64 | 47.64 | -0.48% |
| Nov 13, 2024 | 47.87 | 47.87 | 47.87 | 47.87 | 47.87 | -0.06% |
| Nov 12, 2024 | 47.90 | 47.90 | 47.90 | 47.90 | 47.90 | -0.17% |
| Nov 11, 2024 | 47.98 | 47.98 | 47.98 | 47.98 | 47.98 | -0.27% |
| Nov 8, 2024 | 48.11 | 48.11 | 48.11 | 48.11 | 48.11 | 0.33% |
| Nov 7, 2024 | 47.95 | 47.95 | 47.95 | 47.95 | 47.95 | 0.84% |
| Nov 6, 2024 | 47.55 | 47.55 | 47.55 | 47.55 | 47.55 | 1.49% |
| Nov 5, 2024 | 46.85 | 46.85 | 46.85 | 46.85 | 46.85 | 0.80% |
| Nov 4, 2024 | 46.48 | 46.48 | 46.48 | 46.48 | 46.48 | - |
| Nov 1, 2024 | 46.48 | 46.48 | 46.48 | 46.48 | 46.48 | 0.06% |
| Oct 31, 2024 | 46.45 | 46.45 | 46.45 | 46.45 | 46.45 | -1.36% |
| Oct 30, 2024 | 47.09 | 47.09 | 47.09 | 47.09 | 47.09 | -0.06% |
| Oct 29, 2024 | 47.12 | 47.12 | 47.12 | 47.12 | 47.12 | 0.36% |
| Oct 28, 2024 | 46.95 | 46.95 | 46.95 | 46.95 | 46.95 | - |
| Oct 25, 2024 | 46.95 | 46.95 | 46.95 | 46.95 | 46.95 | 0.06% |
| Oct 24, 2024 | 46.92 | 46.92 | 46.92 | 46.92 | 46.92 | 0.09% |
| Oct 23, 2024 | 46.88 | 46.88 | 46.88 | 46.88 | 46.88 | -0.66% |
| Oct 22, 2024 | 47.19 | 47.19 | 47.19 | 47.19 | 47.19 | -0.13% |
| Oct 21, 2024 | 47.25 | 47.25 | 47.25 | 47.25 | 47.25 | -0.17% |
| Oct 18, 2024 | 47.33 | 47.33 | 47.33 | 47.33 | 47.33 | 0.34% |
| Oct 17, 2024 | 47.17 | 47.17 | 47.17 | 47.17 | 47.17 | -0.21% |
| Oct 16, 2024 | 47.27 | 47.27 | 47.27 | 47.27 | 47.27 | 0.21% |
| Oct 15, 2024 | 47.17 | 47.17 | 47.17 | 47.17 | 47.17 | -0.40% |
| Oct 14, 2024 | 47.36 | 47.36 | 47.36 | 47.36 | 47.36 | 0.45% |
| Oct 11, 2024 | 47.15 | 47.15 | 47.15 | 47.15 | 47.15 | 0.55% |
| Oct 10, 2024 | 46.89 | 46.89 | 46.89 | 46.89 | 46.89 | -0.15% |
| Oct 9, 2024 | 46.96 | 46.96 | 46.96 | 46.96 | 46.96 | 0.45% |
| Oct 8, 2024 | 46.75 | 46.75 | 46.75 | 46.75 | 46.75 | 0.84% |
| Oct 7, 2024 | 46.36 | 46.36 | 46.36 | 46.36 | 46.36 | -0.81% |
| Oct 4, 2024 | 46.74 | 46.74 | 46.74 | 46.74 | 46.74 | 0.26% |
| Oct 3, 2024 | 46.62 | 46.62 | 46.62 | 46.62 | 46.62 | -0.17% |
| Oct 2, 2024 | 46.70 | 46.70 | 46.70 | 46.70 | 46.70 | 0.11% |
| Oct 1, 2024 | 46.65 | 46.65 | 46.65 | 46.65 | 46.65 | -0.49% |
| Sep 30, 2024 | 46.88 | 46.88 | 46.88 | 46.88 | 46.88 | 0.19% |
| Sep 27, 2024 | 46.79 | 46.79 | 46.79 | 46.79 | 46.79 | -0.13% |
| Sep 26, 2024 | 46.85 | 46.85 | 46.85 | 46.85 | 46.85 | -0.36% |
| Sep 25, 2024 | 47.02 | 47.02 | 47.02 | 47.02 | 46.82 | -0.21% |
| Sep 24, 2024 | 47.12 | 47.12 | 47.12 | 47.12 | 46.92 | 0.19% |
| Sep 23, 2024 | 47.03 | 47.03 | 47.03 | 47.03 | 46.83 | 0.11% |
| Sep 20, 2024 | 46.98 | 46.98 | 46.98 | 46.98 | 46.78 | -0.17% |
| Sep 19, 2024 | 47.06 | 47.06 | 47.06 | 47.06 | 46.86 | 1.20% |
| Sep 18, 2024 | 46.50 | 46.50 | 46.50 | 46.50 | 46.30 | -0.24% |
| Sep 17, 2024 | 46.61 | 46.61 | 46.61 | 46.61 | 46.41 | -0.13% |
| Sep 16, 2024 | 46.67 | 46.67 | 46.67 | 46.67 | 46.47 | - |
| Sep 13, 2024 | 46.67 | 46.67 | 46.67 | 46.67 | 46.47 | 0.63% |
| Sep 12, 2024 | 46.38 | 46.38 | 46.38 | 46.38 | 46.19 | 0.56% |
| Sep 11, 2024 | 46.12 | 46.12 | 46.12 | 46.12 | 45.93 | 0.81% |
| Sep 10, 2024 | 45.75 | 45.75 | 45.75 | 45.75 | 45.56 | 0.44% |
| Sep 9, 2024 | 45.55 | 45.55 | 45.55 | 45.55 | 45.36 | 0.75% |
| Sep 6, 2024 | 45.21 | 45.21 | 45.21 | 45.21 | 45.02 | -1.09% |
| Sep 5, 2024 | 45.71 | 45.71 | 45.71 | 45.71 | 45.52 | -0.07% |
| Sep 4, 2024 | 45.74 | 45.74 | 45.74 | 45.74 | 45.55 | - |
| Sep 3, 2024 | 45.74 | 45.74 | 45.74 | 45.74 | 45.55 | -1.36% |
| Aug 30, 2024 | 46.37 | 46.37 | 46.37 | 46.37 | 46.18 | 0.61% |
| Aug 29, 2024 | 46.09 | 46.09 | 46.09 | 46.09 | 45.90 | -0.07% |
| Aug 28, 2024 | 46.12 | 46.12 | 46.12 | 46.12 | 45.93 | -0.47% |
| Aug 27, 2024 | 46.34 | 46.34 | 46.34 | 46.34 | 46.15 | 0.15% |
| Aug 26, 2024 | 46.27 | 46.27 | 46.27 | 46.27 | 46.08 | -0.26% |
| Aug 23, 2024 | 46.39 | 46.39 | 46.39 | 46.39 | 46.19 | 0.80% |
| Aug 22, 2024 | 46.02 | 46.02 | 46.02 | 46.02 | 45.83 | -0.71% |
| Aug 21, 2024 | 46.35 | 46.35 | 46.35 | 46.35 | 46.16 | 0.30% |
| Aug 20, 2024 | 46.21 | 46.21 | 46.21 | 46.21 | 46.02 | 0.06% |
| Aug 19, 2024 | 46.18 | 46.18 | 46.18 | 46.18 | 45.99 | 0.68% |
| Aug 16, 2024 | 45.87 | 45.87 | 45.87 | 45.87 | 45.68 | 0.15% |
| Aug 15, 2024 | 45.80 | 45.80 | 45.80 | 45.80 | 45.61 | 0.79% |
| Aug 14, 2024 | 45.44 | 45.44 | 45.44 | 45.44 | 45.25 | 0.46% |
| Aug 13, 2024 | 45.23 | 45.23 | 45.23 | 45.23 | 45.04 | 1.16% |
| Aug 12, 2024 | 44.71 | 44.71 | 44.71 | 44.71 | 44.52 | 0.16% |
| Aug 9, 2024 | 44.64 | 44.64 | 44.64 | 44.64 | 44.45 | 0.47% |
| Aug 8, 2024 | 44.43 | 44.43 | 44.43 | 44.43 | 44.24 | 1.65% |
| Aug 7, 2024 | 43.71 | 43.71 | 43.71 | 43.71 | 43.53 | -0.52% |
| Aug 6, 2024 | 43.94 | 43.94 | 43.94 | 43.94 | 43.76 | 0.55% |
| Aug 5, 2024 | 43.70 | 43.70 | 43.70 | 43.70 | 43.52 | -1.93% |
| Aug 2, 2024 | 44.56 | 44.56 | 44.56 | 44.56 | 44.37 | -0.82% |
| Aug 1, 2024 | 44.93 | 44.93 | 44.93 | 44.93 | 44.74 | -0.84% |