Calvert Balanced Fund Class R6 (CBARX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
43.91
+0.03 (0.07%)
At close: Apr 28, 2025
CBARX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 1, 2025 | 44.38 | 44.38 | 44.38 | 44.38 | 44.38 | 0.43% |
| Apr 30, 2025 | 44.19 | 44.19 | 44.19 | 44.19 | 44.19 | 0.09% |
| Apr 29, 2025 | 44.15 | 44.15 | 44.15 | 44.15 | 44.15 | 0.55% |
| Apr 28, 2025 | 43.91 | 43.91 | 43.91 | 43.91 | 43.91 | 0.07% |
| Apr 25, 2025 | 43.88 | 43.88 | 43.88 | 43.88 | 43.88 | 0.55% |
| Apr 24, 2025 | 43.64 | 43.64 | 43.64 | 43.64 | 43.64 | 1.61% |
| Apr 23, 2025 | 42.95 | 42.95 | 42.95 | 42.95 | 42.95 | 0.94% |
| Apr 22, 2025 | 42.55 | 42.55 | 42.55 | 42.55 | 42.55 | 1.60% |
| Apr 21, 2025 | 41.88 | 41.88 | 41.88 | 41.88 | 41.88 | -1.69% |
| Apr 17, 2025 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | -0.19% |
| Apr 16, 2025 | 42.68 | 42.68 | 42.68 | 42.68 | 42.68 | -1.16% |
| Apr 15, 2025 | 43.18 | 43.18 | 43.18 | 43.18 | 43.18 | 0.02% |
| Apr 14, 2025 | 43.17 | 43.17 | 43.17 | 43.17 | 43.17 | 0.75% |
| Apr 11, 2025 | 42.85 | 42.85 | 42.85 | 42.85 | 42.85 | 0.94% |
| Apr 10, 2025 | 42.45 | 42.45 | 42.45 | 42.45 | 42.45 | -2.10% |
| Apr 9, 2025 | 43.36 | 43.36 | 43.36 | 43.36 | 43.36 | 5.24% |
| Apr 8, 2025 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | -1.13% |
| Apr 7, 2025 | 41.67 | 41.67 | 41.67 | 41.67 | 41.67 | -0.38% |
| Apr 4, 2025 | 41.83 | 41.83 | 41.83 | 41.83 | 41.83 | -3.57% |
| Apr 3, 2025 | 43.38 | 43.38 | 43.38 | 43.38 | 43.38 | -2.80% |
| Apr 2, 2025 | 44.63 | 44.63 | 44.63 | 44.63 | 44.63 | 0.54% |
| Apr 1, 2025 | 44.39 | 44.39 | 44.39 | 44.39 | 44.39 | 0.50% |
| Mar 31, 2025 | 44.17 | 44.17 | 44.17 | 44.17 | 44.17 | 0.39% |
| Mar 28, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | -1.12% |
| Mar 27, 2025 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | -0.65% |
| Mar 26, 2025 | 44.79 | 44.79 | 44.79 | 44.79 | 44.62 | -1.04% |
| Mar 25, 2025 | 45.26 | 45.26 | 45.26 | 45.26 | 45.09 | 0.15% |
| Mar 24, 2025 | 45.19 | 45.19 | 45.19 | 45.19 | 45.02 | 0.94% |
| Mar 21, 2025 | 44.77 | 44.77 | 44.77 | 44.77 | 44.60 | -0.02% |
| Mar 20, 2025 | 44.78 | 44.78 | 44.78 | 44.78 | 44.61 | -0.16% |
| Mar 19, 2025 | 44.85 | 44.85 | 44.85 | 44.85 | 44.68 | 0.99% |
| Mar 18, 2025 | 44.41 | 44.41 | 44.41 | 44.41 | 44.24 | -0.76% |
| Mar 17, 2025 | 44.75 | 44.75 | 44.75 | 44.75 | 44.58 | 0.56% |
| Mar 14, 2025 | 44.50 | 44.50 | 44.50 | 44.50 | 44.33 | 1.23% |
| Mar 13, 2025 | 43.96 | 43.96 | 43.96 | 43.96 | 43.79 | -0.92% |
| Mar 12, 2025 | 44.37 | 44.37 | 44.37 | 44.37 | 44.20 | 0.32% |
| Mar 11, 2025 | 44.23 | 44.23 | 44.23 | 44.23 | 44.06 | -0.32% |
| Mar 10, 2025 | 44.37 | 44.37 | 44.37 | 44.37 | 44.20 | -1.77% |
| Mar 7, 2025 | 45.17 | 45.17 | 45.17 | 45.17 | 45.00 | 0.18% |
| Mar 6, 2025 | 45.09 | 45.09 | 45.09 | 45.09 | 44.92 | -1.18% |
| Mar 5, 2025 | 45.63 | 45.63 | 45.63 | 45.63 | 45.45 | 0.68% |
| Mar 4, 2025 | 45.32 | 45.32 | 45.32 | 45.32 | 45.14 | -0.57% |
| Mar 3, 2025 | 45.58 | 45.58 | 45.58 | 45.58 | 45.40 | -1.13% |
| Feb 28, 2025 | 46.10 | 46.10 | 46.10 | 46.10 | 45.92 | 1.14% |
| Feb 27, 2025 | 45.58 | 45.58 | 45.58 | 45.58 | 45.40 | -1.19% |
| Feb 26, 2025 | 46.13 | 46.13 | 46.13 | 46.13 | 45.95 | 0.22% |
| Feb 25, 2025 | 46.03 | 46.03 | 46.03 | 46.03 | 45.85 | -0.09% |
| Feb 24, 2025 | 46.07 | 46.07 | 46.07 | 46.07 | 45.89 | -0.39% |
| Feb 21, 2025 | 46.25 | 46.25 | 46.25 | 46.25 | 46.07 | -1.07% |
| Feb 20, 2025 | 46.75 | 46.75 | 46.75 | 46.75 | 46.57 | -0.30% |