Calvert Balanced Fund Class R6 (CBARX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
49.82
+0.20 (0.40%)
At close: May 8, 2026
CBARX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 8, 2026 | 49.82 | 49.82 | 49.82 | 49.82 | 49.82 | 0.40% |
| May 7, 2026 | 49.62 | 49.62 | 49.62 | 49.62 | 49.62 | -0.54% |
| May 6, 2026 | 49.89 | 49.89 | 49.89 | 49.89 | 49.89 | 0.99% |
| May 5, 2026 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | 0.32% |
| May 4, 2026 | 49.24 | 49.24 | 49.24 | 49.24 | 49.24 | -0.38% |
| May 1, 2026 | 49.43 | 49.43 | 49.43 | 49.43 | 49.43 | 0.10% |
| Apr 30, 2026 | 49.38 | 49.38 | 49.38 | 49.38 | 49.38 | 0.92% |
| Apr 29, 2026 | 48.93 | 48.93 | 48.93 | 48.93 | 48.93 | -0.24% |
| Apr 28, 2026 | 49.05 | 49.05 | 49.05 | 49.05 | 49.05 | -0.41% |
| Apr 27, 2026 | 49.25 | 49.25 | 49.25 | 49.25 | 49.25 | -0.20% |
| Apr 24, 2026 | 49.35 | 49.35 | 49.35 | 49.35 | 49.35 | 0.71% |
| Apr 23, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | -0.08% |
| Apr 22, 2026 | 49.04 | 49.04 | 49.04 | 49.04 | 49.04 | 0.78% |
| Apr 21, 2026 | 48.66 | 48.66 | 48.66 | 48.66 | 48.66 | -0.57% |
| Apr 20, 2026 | 48.94 | 48.94 | 48.94 | 48.94 | 48.94 | -0.20% |
| Apr 17, 2026 | 49.04 | 49.04 | 49.04 | 49.04 | 49.04 | 0.88% |
| Apr 16, 2026 | 48.61 | 48.61 | 48.61 | 48.61 | 48.61 | - |
| Apr 15, 2026 | 48.61 | 48.61 | 48.61 | 48.61 | 48.61 | 0.25% |
| Apr 14, 2026 | 48.49 | 48.49 | 48.49 | 48.49 | 48.49 | 0.75% |
| Apr 13, 2026 | 48.13 | 48.13 | 48.13 | 48.13 | 48.13 | 0.63% |
| Apr 10, 2026 | 47.83 | 47.83 | 47.83 | 47.83 | 47.83 | -0.02% |
| Apr 9, 2026 | 47.84 | 47.84 | 47.84 | 47.84 | 47.84 | 0.61% |
| Apr 8, 2026 | 47.55 | 47.55 | 47.55 | 47.55 | 47.55 | 1.97% |
| Apr 7, 2026 | 46.63 | 46.63 | 46.63 | 46.63 | 46.63 | 0.17% |
| Apr 6, 2026 | 46.55 | 46.55 | 46.55 | 46.55 | 46.55 | 0.28% |
| Apr 2, 2026 | 46.42 | 46.42 | 46.42 | 46.42 | 46.42 | 0.22% |
| Apr 1, 2026 | 46.32 | 46.32 | 46.32 | 46.32 | 46.32 | 0.56% |
| Mar 31, 2026 | 46.06 | 46.06 | 46.06 | 46.06 | 46.06 | 1.90% |
| Mar 30, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | 0.02% |
| 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% |