Calvert International Responsible Index Fund Class A (CDHAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
33.93
+0.13 (0.38%)
Jun 6, 2025, 4:00 PM EDT
CDHAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 6, 2025 | 33.93 | 33.93 | 33.93 | 33.93 | - | 0.38% |
| Jun 5, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | 0.03% |
| Jun 4, 2025 | 33.79 | 33.79 | 33.79 | 33.79 | 33.79 | 0.60% |
| Jun 3, 2025 | 33.59 | 33.59 | 33.59 | 33.59 | 33.59 | -0.65% |
| Jun 2, 2025 | 33.81 | 33.81 | 33.81 | 33.81 | 33.81 | 1.02% |
| May 30, 2025 | 33.47 | 33.47 | 33.47 | 33.47 | 33.47 | 0.15% |
| May 29, 2025 | 33.42 | 33.42 | 33.42 | 33.42 | 33.42 | 0.39% |
| May 28, 2025 | 33.29 | 33.29 | 33.29 | 33.29 | 33.29 | -1.01% |
| May 27, 2025 | 33.63 | 33.63 | 33.63 | 33.63 | 33.63 | 1.20% |
| May 23, 2025 | 33.23 | 33.23 | 33.23 | 33.23 | 33.23 | 0.18% |
| May 22, 2025 | 33.17 | 33.17 | 33.17 | 33.17 | 33.17 | 0.15% |
| May 21, 2025 | 33.12 | 33.12 | 33.12 | 33.12 | 33.12 | -0.66% |
| May 20, 2025 | 33.34 | 33.34 | 33.34 | 33.34 | 33.34 | 0.39% |
| May 19, 2025 | 33.21 | 33.21 | 33.21 | 33.21 | 33.21 | 0.67% |
| May 16, 2025 | 32.99 | 32.99 | 32.99 | 32.99 | 32.99 | 0.18% |
| May 15, 2025 | 32.93 | 32.93 | 32.93 | 32.93 | 32.93 | 1.07% |
| May 14, 2025 | 32.58 | 32.58 | 32.58 | 32.58 | 32.58 | -0.34% |
| May 13, 2025 | 32.69 | 32.69 | 32.69 | 32.69 | 32.69 | 0.34% |
| May 12, 2025 | 32.58 | 32.58 | 32.58 | 32.58 | 32.58 | 0.87% |
| May 9, 2025 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | 0.62% |
| May 8, 2025 | 32.10 | 32.10 | 32.10 | 32.10 | 32.10 | -0.53% |
| May 7, 2025 | 32.27 | 32.27 | 32.27 | 32.27 | 32.27 | -0.09% |
| May 6, 2025 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | -0.12% |
| May 5, 2025 | 32.34 | 32.34 | 32.34 | 32.34 | 32.34 | 0.03% |
| May 2, 2025 | 32.33 | 32.33 | 32.33 | 32.33 | 32.33 | 1.96% |
| May 1, 2025 | 31.71 | 31.71 | 31.71 | 31.71 | 31.71 | -0.41% |
| Apr 30, 2025 | 31.84 | 31.84 | 31.84 | 31.84 | 31.84 | 0.44% |
| Apr 29, 2025 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | 0.16% |
| Apr 28, 2025 | 31.65 | 31.65 | 31.65 | 31.65 | 31.65 | 0.67% |
| Apr 25, 2025 | 31.44 | 31.44 | 31.44 | 31.44 | 31.44 | 0.22% |
| Apr 24, 2025 | 31.37 | 31.37 | 31.37 | 31.37 | 31.37 | 1.62% |
| Apr 23, 2025 | 30.87 | 30.87 | 30.87 | 30.87 | 30.87 | 0.65% |
| Apr 22, 2025 | 30.67 | 30.67 | 30.67 | 30.67 | 30.67 | 1.29% |
| Apr 21, 2025 | 30.28 | 30.28 | 30.28 | 30.28 | 30.28 | -0.23% |
| Apr 17, 2025 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | 0.96% |
| Apr 16, 2025 | 30.06 | 30.06 | 30.06 | 30.06 | 30.06 | -0.50% |
| Apr 15, 2025 | 30.21 | 30.21 | 30.21 | 30.21 | 30.21 | 0.70% |
| Apr 14, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 1.11% |
| Apr 11, 2025 | 29.67 | 29.67 | 29.67 | 29.67 | 29.67 | 2.56% |
| Apr 10, 2025 | 28.93 | 28.93 | 28.93 | 28.93 | 28.93 | -1.43% |
| Apr 9, 2025 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | 6.73% |
| Apr 8, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | -0.76% |
| Apr 7, 2025 | 27.71 | 27.71 | 27.71 | 27.71 | 27.71 | -1.88% |
| Apr 4, 2025 | 28.24 | 28.24 | 28.24 | 28.24 | 28.24 | -6.05% |
| Apr 3, 2025 | 30.06 | 30.06 | 30.06 | 30.06 | 30.06 | -2.43% |
| Apr 2, 2025 | 30.81 | 30.81 | 30.81 | 30.81 | 30.81 | 0.52% |
| Apr 1, 2025 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | 0.29% |
| Mar 31, 2025 | 30.56 | 30.56 | 30.56 | 30.56 | 30.56 | -0.84% |
| Mar 28, 2025 | 30.82 | 30.82 | 30.82 | 30.82 | 30.82 | -1.12% |
| Mar 27, 2025 | 31.17 | 31.17 | 31.17 | 31.17 | 31.17 | 0.10% |