Calvert Balanced R6 (CBARX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
49.20
-0.09 (-0.18%)
Sep 12, 2025, 4:00 PM EDT
CBARX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 12, 2025 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | -0.18% |
| Sep 11, 2025 | 49.29 | 49.29 | 49.29 | 49.29 | 49.29 | 0.63% |
| Sep 10, 2025 | 48.98 | 48.98 | 48.98 | 48.98 | 48.98 | -0.18% |
| Sep 9, 2025 | 49.07 | 49.07 | 49.07 | 49.07 | 49.07 | - |
| Sep 8, 2025 | 49.07 | 49.07 | 49.07 | 49.07 | 49.07 | 0.39% |
| Sep 5, 2025 | 48.88 | 48.88 | 48.88 | 48.88 | 48.88 | -0.02% |
| Sep 4, 2025 | 48.89 | 48.89 | 48.89 | 48.89 | 48.89 | 0.74% |
| Sep 3, 2025 | 48.53 | 48.53 | 48.53 | 48.53 | 48.53 | 0.64% |
| Sep 2, 2025 | 48.22 | 48.22 | 48.22 | 48.22 | 48.22 | -0.50% |
| Aug 29, 2025 | 48.46 | 48.46 | 48.46 | 48.46 | 48.46 | -0.53% |
| Aug 28, 2025 | 48.72 | 48.72 | 48.72 | 48.72 | 48.72 | 0.27% |
| Aug 27, 2025 | 48.59 | 48.59 | 48.59 | 48.59 | 48.59 | 0.10% |
| Aug 26, 2025 | 48.54 | 48.54 | 48.54 | 48.54 | 48.54 | 0.35% |
| Aug 25, 2025 | 48.37 | 48.37 | 48.37 | 48.37 | 48.37 | -0.31% |
| Aug 22, 2025 | 48.52 | 48.52 | 48.52 | 48.52 | 48.52 | 1.06% |
| Aug 21, 2025 | 48.01 | 48.01 | 48.01 | 48.01 | 48.01 | -0.33% |
| Aug 20, 2025 | 48.17 | 48.17 | 48.17 | 48.17 | 48.17 | -0.12% |
| Aug 19, 2025 | 48.23 | 48.23 | 48.23 | 48.23 | 48.23 | -0.25% |
| Aug 18, 2025 | 48.35 | 48.35 | 48.35 | 48.35 | 48.35 | -0.10% |
| Aug 15, 2025 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | -0.25% |
| Aug 14, 2025 | 48.52 | 48.52 | 48.52 | 48.52 | 48.52 | -0.06% |
| Aug 13, 2025 | 48.55 | 48.55 | 48.55 | 48.55 | 48.55 | 0.35% |
| Aug 12, 2025 | 48.38 | 48.38 | 48.38 | 48.38 | 48.38 | 0.67% |
| Aug 11, 2025 | 48.06 | 48.06 | 48.06 | 48.06 | 48.06 | -0.21% |
| Aug 8, 2025 | 48.16 | 48.16 | 48.16 | 48.16 | 48.16 | 0.31% |
| Aug 7, 2025 | 48.01 | 48.01 | 48.01 | 48.01 | 48.01 | -0.17% |
| Aug 6, 2025 | 48.09 | 48.09 | 48.09 | 48.09 | 48.09 | 0.50% |
| Aug 5, 2025 | 47.85 | 47.85 | 47.85 | 47.85 | 47.85 | -0.60% |
| Aug 4, 2025 | 48.14 | 48.14 | 48.14 | 48.14 | 48.14 | 1.05% |
| Aug 1, 2025 | 47.64 | 47.64 | 47.64 | 47.64 | 47.64 | -0.56% |
| Jul 31, 2025 | 47.91 | 47.91 | 47.91 | 47.91 | 47.91 | -0.33% |
| Jul 30, 2025 | 48.07 | 48.07 | 48.07 | 48.07 | 48.07 | - |
| Jul 29, 2025 | 48.07 | 48.07 | 48.07 | 48.07 | 48.07 | -0.08% |
| Jul 28, 2025 | 48.11 | 48.11 | 48.11 | 48.11 | 48.11 | -0.10% |
| Jul 25, 2025 | 48.16 | 48.16 | 48.16 | 48.16 | 48.16 | 0.40% |
| Jul 24, 2025 | 47.97 | 47.97 | 47.97 | 47.97 | 47.97 | 0.27% |
| Jul 23, 2025 | 47.84 | 47.84 | 47.84 | 47.84 | 47.84 | 0.46% |
| Jul 22, 2025 | 47.62 | 47.62 | 47.62 | 47.62 | 47.62 | - |
| Jul 21, 2025 | 47.62 | 47.62 | 47.62 | 47.62 | 47.62 | 0.32% |
| Jul 18, 2025 | 47.47 | 47.47 | 47.47 | 47.47 | 47.47 | 0.08% |
| Jul 17, 2025 | 47.43 | 47.43 | 47.43 | 47.43 | 47.43 | 0.40% |
| Jul 16, 2025 | 47.24 | 47.24 | 47.24 | 47.24 | 47.24 | 0.28% |
| Jul 15, 2025 | 47.11 | 47.11 | 47.11 | 47.11 | 47.11 | -0.34% |
| Jul 14, 2025 | 47.27 | 47.27 | 47.27 | 47.27 | 47.27 | 0.15% |
| Jul 11, 2025 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | -0.27% |
| Jul 10, 2025 | 47.33 | 47.33 | 47.33 | 47.33 | 47.33 | -0.06% |
| Jul 9, 2025 | 47.36 | 47.36 | 47.36 | 47.36 | 47.36 | 0.55% |
| Jul 8, 2025 | 47.10 | 47.10 | 47.10 | 47.10 | 47.10 | -0.30% |
| Jul 7, 2025 | 47.24 | 47.24 | 47.24 | 47.24 | 47.24 | -0.44% |
| Jul 3, 2025 | 47.45 | 47.45 | 47.45 | 47.45 | 47.45 | 0.53% |