Calvert Balanced Fund Class R6 (CBARX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
49.09
+0.30 (0.61%)
At close: Jan 9, 2026
CBARX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Dec 19, 2025 | 48.25 | 48.25 | 48.25 | 50.05 | 48.25 | 0.72% |
| Dec 18, 2025 | 47.91 | 47.91 | 47.91 | 49.69 | 47.91 | 0.63% |
| Dec 17, 2025 | 47.61 | 47.61 | 47.61 | 49.38 | 47.61 | -0.80% |
| Dec 16, 2025 | 47.99 | 47.99 | 47.99 | 49.78 | 47.99 | -0.12% |
| Dec 15, 2025 | 48.05 | 48.05 | 48.05 | 49.84 | 48.05 | -0.24% |
| Dec 12, 2025 | 48.17 | 48.17 | 48.17 | 49.96 | 48.17 | -1.07% |
| Dec 11, 2025 | 48.69 | 48.69 | 48.69 | 50.50 | 48.69 | 0.22% |
| Dec 10, 2025 | 48.58 | 48.58 | 48.58 | 50.39 | 48.58 | 0.42% |
| Dec 9, 2025 | 48.38 | 48.38 | 48.38 | 50.18 | 48.38 | 0.04% |
| Dec 8, 2025 | 48.36 | 48.36 | 48.36 | 50.16 | 48.36 | -0.36% |
| Dec 5, 2025 | 48.53 | 48.53 | 48.53 | 50.34 | 48.53 | -0.02% |
| Dec 4, 2025 | 48.54 | 48.54 | 48.54 | 50.35 | 48.54 | -0.10% |
| Dec 3, 2025 | 48.59 | 48.59 | 48.59 | 50.40 | 48.59 | 0.08% |
| Dec 2, 2025 | 48.55 | 48.55 | 48.55 | 50.36 | 48.55 | 0.08% |
| Dec 1, 2025 | 48.51 | 48.51 | 48.51 | 50.32 | 48.51 | -0.51% |
| Nov 28, 2025 | 48.76 | 48.76 | 48.76 | 50.58 | 48.76 | 0.24% |
| Nov 26, 2025 | 48.65 | 48.65 | 48.65 | 50.46 | 48.65 | 0.42% |
| Nov 25, 2025 | 48.45 | 48.45 | 48.45 | 50.25 | 48.45 | 0.72% |
| Nov 24, 2025 | 48.10 | 48.10 | 48.10 | 49.89 | 48.10 | 1.05% |
| Nov 21, 2025 | 47.60 | 47.60 | 47.60 | 49.37 | 47.60 | 0.82% |
| Nov 20, 2025 | 47.21 | 47.21 | 47.21 | 48.97 | 47.21 | -0.91% |
| Nov 19, 2025 | 47.65 | 47.65 | 47.65 | 49.42 | 47.65 | 0.45% |
| Nov 18, 2025 | 47.43 | 47.43 | 47.43 | 49.20 | 47.43 | -0.53% |
| Nov 17, 2025 | 47.68 | 47.68 | 47.68 | 49.46 | 47.68 | -0.44% |
| Nov 14, 2025 | 47.90 | 47.90 | 47.90 | 49.68 | 47.90 | -0.10% |
| Nov 13, 2025 | 47.94 | 47.94 | 47.94 | 49.73 | 47.94 | -1.17% |
| Nov 12, 2025 | 48.51 | 48.51 | 48.51 | 50.32 | 48.51 | -0.02% |
| Nov 11, 2025 | 48.52 | 48.52 | 48.52 | 50.33 | 48.52 | 0.34% |
| Nov 10, 2025 | 48.36 | 48.36 | 48.36 | 50.16 | 48.36 | 1.15% |
| Nov 7, 2025 | 47.81 | 47.81 | 47.81 | 49.59 | 47.81 | 0.10% |
| Nov 6, 2025 | 47.76 | 47.76 | 47.76 | 49.54 | 47.76 | -0.46% |
| Nov 5, 2025 | 47.98 | 47.98 | 47.98 | 49.77 | 47.98 | - |
| Nov 4, 2025 | 47.98 | 47.98 | 47.98 | 49.77 | 47.98 | -0.68% |
| Nov 3, 2025 | 48.31 | 48.31 | 48.31 | 50.11 | 48.31 | 0.22% |
| Oct 31, 2025 | 48.20 | 48.20 | 48.20 | 50.00 | 48.20 | 0.22% |
| Oct 30, 2025 | 48.10 | 48.10 | 48.10 | 49.89 | 48.10 | -0.38% |
| Oct 29, 2025 | 48.28 | 48.28 | 48.28 | 50.08 | 48.28 | -0.16% |