Calvert Balanced Fund Class R6 (CBARX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
45.87
-0.65 (-1.40%)
At close: Mar 26, 2026
CBARX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 27, 2026 | 45.19 | 45.19 | 45.19 | 45.19 | 45.19 | -1.48% |
| Mar 26, 2026 | 45.87 | 45.87 | 45.87 | 45.87 | 45.87 | -1.40% |
| Mar 25, 2026 | 46.52 | 46.52 | 46.52 | 46.52 | 46.52 | 0.48% |
| Mar 24, 2026 | 46.30 | 46.30 | 46.30 | 46.30 | 46.30 | -0.37% |
| Mar 23, 2026 | 46.47 | 46.47 | 46.47 | 46.47 | 46.47 | 0.93% |
| Mar 20, 2026 | 46.04 | 46.04 | 46.04 | 46.04 | 46.04 | -1.31% |
| Mar 19, 2026 | 46.65 | 46.65 | 46.65 | 46.65 | 46.65 | 0.02% |
| Mar 18, 2026 | 46.64 | 46.64 | 46.64 | 46.64 | 46.64 | -1.06% |
| Mar 17, 2026 | 47.14 | 47.14 | 47.14 | 47.14 | 47.14 | 0.23% |
| Mar 16, 2026 | 47.03 | 47.03 | 47.03 | 47.03 | 47.03 | 0.84% |
| Mar 13, 2026 | 46.64 | 46.64 | 46.64 | 46.64 | 46.64 | -0.53% |
| Mar 12, 2026 | 46.89 | 46.89 | 46.89 | 46.89 | 46.89 | -1.20% |
| Mar 11, 2026 | 47.46 | 47.46 | 47.46 | 47.46 | 47.46 | -0.40% |
| Mar 10, 2026 | 47.65 | 47.65 | 47.65 | 47.65 | 47.65 | -0.08% |
| Mar 9, 2026 | 47.69 | 47.69 | 47.69 | 47.69 | 47.69 | 0.82% |
| Mar 6, 2026 | 47.30 | 47.30 | 47.30 | 47.30 | 47.30 | -1.00% |
| 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% |