Calvert Small-Cap Fund Class A (CCVAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
30.99
+0.29 (0.94%)
Apr 25, 2025, 8:05 AM EDT
CCVAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 25, 2025 | 30.99 | 30.99 | 30.99 | 30.99 | - | - |
| Apr 24, 2025 | 30.99 | 30.99 | 30.99 | 30.99 | 30.99 | 0.94% |
| Apr 23, 2025 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | 1.12% |
| Apr 22, 2025 | 30.36 | 30.36 | 30.36 | 30.36 | 30.36 | 2.46% |
| Apr 21, 2025 | 29.63 | 29.63 | 29.63 | 29.63 | 29.63 | -2.40% |
| Apr 17, 2025 | 30.36 | 30.36 | 30.36 | 30.36 | 30.36 | 0.50% |
| Apr 16, 2025 | 30.21 | 30.21 | 30.21 | 30.21 | 30.21 | -0.85% |
| Apr 15, 2025 | 30.47 | 30.47 | 30.47 | 30.47 | 30.47 | -0.33% |
| Apr 14, 2025 | 30.57 | 30.57 | 30.57 | 30.57 | 30.57 | 1.06% |
| Apr 11, 2025 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | 1.24% |
| Apr 10, 2025 | 29.88 | 29.88 | 29.88 | 29.88 | 29.88 | -3.27% |
| Apr 9, 2025 | 30.89 | 30.89 | 30.89 | 30.89 | 30.89 | 8.31% |
| Apr 8, 2025 | 28.52 | 28.52 | 28.52 | 28.52 | 28.52 | -1.82% |
| Apr 7, 2025 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | -1.92% |
| Apr 4, 2025 | 29.62 | 29.62 | 29.62 | 29.62 | 29.62 | -3.99% |
| Apr 3, 2025 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | -5.51% |
| Apr 2, 2025 | 32.65 | 32.65 | 32.65 | 32.65 | 32.65 | 0.71% |
| Apr 1, 2025 | 32.42 | 32.42 | 32.42 | 32.42 | 32.42 | 0.68% |
| Mar 31, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | 0.37% |
| Mar 28, 2025 | 32.08 | 32.08 | 32.08 | 32.08 | 32.08 | -1.75% |
| Mar 27, 2025 | 32.65 | 32.65 | 32.65 | 32.65 | 32.65 | -0.09% |
| Mar 26, 2025 | 32.68 | 32.68 | 32.68 | 32.68 | 32.68 | -0.18% |
| Mar 25, 2025 | 32.74 | 32.74 | 32.74 | 32.74 | 32.74 | -0.09% |
| Mar 24, 2025 | 32.77 | 32.77 | 32.77 | 32.77 | 32.77 | 2.41% |
| Mar 21, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -0.62% |
| Mar 20, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | -0.95% |
| Mar 19, 2025 | 32.51 | 32.51 | 32.51 | 32.51 | 32.51 | 0.99% |
| Mar 18, 2025 | 32.19 | 32.19 | 32.19 | 32.19 | 32.19 | -0.59% |
| Mar 17, 2025 | 32.38 | 32.38 | 32.38 | 32.38 | 32.38 | 1.00% |
| Mar 14, 2025 | 32.06 | 32.06 | 32.06 | 32.06 | 32.06 | 1.97% |
| Mar 13, 2025 | 31.44 | 31.44 | 31.44 | 31.44 | 31.44 | -1.47% |
| Mar 12, 2025 | 31.91 | 31.91 | 31.91 | 31.91 | 31.91 | -0.62% |
| Mar 11, 2025 | 32.11 | 32.11 | 32.11 | 32.11 | 32.11 | -0.71% |
| Mar 10, 2025 | 32.34 | 32.34 | 32.34 | 32.34 | 32.34 | -2.24% |
| Mar 7, 2025 | 33.08 | 33.08 | 33.08 | 33.08 | 33.08 | 0.18% |
| Mar 6, 2025 | 33.02 | 33.02 | 33.02 | 33.02 | 33.02 | -0.60% |
| Mar 5, 2025 | 33.22 | 33.22 | 33.22 | 33.22 | 33.22 | 1.16% |
| Mar 4, 2025 | 32.84 | 32.84 | 32.84 | 32.84 | 32.84 | -1.85% |
| Mar 3, 2025 | 33.46 | 33.46 | 33.46 | 33.46 | 33.46 | -1.04% |
| Feb 28, 2025 | 33.81 | 33.81 | 33.81 | 33.81 | 33.81 | 1.05% |
| Feb 27, 2025 | 33.46 | 33.46 | 33.46 | 33.46 | 33.46 | -0.83% |
| Feb 26, 2025 | 33.74 | 33.74 | 33.74 | 33.74 | 33.74 | -0.50% |
| Feb 25, 2025 | 33.91 | 33.91 | 33.91 | 33.91 | 33.91 | 0.65% |
| Feb 24, 2025 | 33.69 | 33.69 | 33.69 | 33.69 | 33.69 | -0.30% |
| Feb 21, 2025 | 33.79 | 33.79 | 33.79 | 33.79 | 33.79 | -1.77% |
| Feb 20, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | -0.75% |
| Feb 19, 2025 | 34.66 | 34.66 | 34.66 | 34.66 | 34.66 | -0.29% |
| Feb 18, 2025 | 34.76 | 34.76 | 34.76 | 34.76 | 34.76 | 0.96% |
| Feb 14, 2025 | 34.43 | 34.43 | 34.43 | 34.43 | 34.43 | -0.09% |
| Feb 13, 2025 | 34.46 | 34.46 | 34.46 | 34.46 | 34.46 | 0.91% |