Calvert Balanced Fund Class R6 (CBARX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
49.49
+0.10 (0.20%)
Jun 8, 2026, 9:30 AM EST
CBARX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 9, 2026 | 49.49 | 49.49 | 49.49 | 49.49 | 49.49 | - |
| Jun 8, 2026 | 49.49 | 49.49 | 49.49 | 49.49 | 49.49 | 0.20% |
| Jun 5, 2026 | 49.39 | 49.39 | 49.39 | 49.39 | 49.39 | -1.81% |
| Jun 4, 2026 | 50.30 | 50.30 | 50.30 | 50.30 | 50.30 | 0.20% |
| Jun 3, 2026 | 50.20 | 50.20 | 50.20 | 50.20 | 50.20 | -0.50% |
| Jun 2, 2026 | 50.45 | 50.45 | 50.45 | 50.45 | 50.45 | 0.04% |
| Jun 1, 2026 | 50.43 | 50.43 | 50.43 | 50.43 | 50.43 | 0.10% |
| May 29, 2026 | 50.38 | 50.38 | 50.38 | 50.38 | 50.38 | 0.08% |
| May 28, 2026 | 50.34 | 50.34 | 50.34 | 50.34 | 50.34 | 0.38% |
| May 27, 2026 | 50.15 | 50.15 | 50.15 | 50.15 | 50.15 | -0.22% |
| May 26, 2026 | 50.26 | 50.26 | 50.26 | 50.26 | 50.26 | 0.64% |
| May 22, 2026 | 49.94 | 49.94 | 49.94 | 49.94 | 49.94 | 0.24% |
| May 21, 2026 | 49.82 | 49.82 | 49.82 | 49.82 | 49.82 | 0.08% |
| May 20, 2026 | 49.78 | 49.78 | 49.78 | 49.78 | 49.78 | 0.99% |
| May 19, 2026 | 49.29 | 49.29 | 49.29 | 49.29 | 49.29 | -0.73% |
| May 18, 2026 | 49.65 | 49.65 | 49.65 | 49.65 | 49.65 | -0.04% |
| May 15, 2026 | 49.67 | 49.67 | 49.67 | 49.67 | 49.67 | -1.06% |
| May 14, 2026 | 50.20 | 50.20 | 50.20 | 50.20 | 50.20 | 0.54% |
| May 13, 2026 | 49.93 | 49.93 | 49.93 | 49.93 | 49.93 | 0.54% |
| May 12, 2026 | 49.66 | 49.66 | 49.66 | 49.66 | 49.66 | -0.16% |
| May 11, 2026 | 49.74 | 49.74 | 49.74 | 49.74 | 49.74 | -0.16% |
| 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% |