Calvert International Responsible Index Fund Class A (CDHAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
37.61
+0.09 (0.24%)
Dec 5, 2025, 8:05 AM EST
CDHAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 5, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | 0.28% |
| Dec 4, 2025 | 39.49 | 39.49 | 39.49 | 39.49 | 39.49 | 0.25% |
| Dec 3, 2025 | 39.39 | 39.39 | 39.39 | 39.39 | 39.39 | 0.46% |
| Dec 2, 2025 | 39.21 | 39.21 | 39.21 | 39.21 | 39.21 | 0.64% |
| Dec 1, 2025 | 38.96 | 38.96 | 38.96 | 38.96 | 38.96 | -0.59% |
| Nov 28, 2025 | 39.19 | 39.19 | 39.19 | 39.19 | 39.19 | 0.33% |
| Nov 26, 2025 | 39.06 | 39.06 | 39.06 | 39.06 | 39.06 | 1.22% |
| Nov 25, 2025 | 38.59 | 38.59 | 38.59 | 38.59 | 38.59 | 1.13% |
| Nov 24, 2025 | 38.16 | 38.16 | 38.16 | 38.16 | 38.16 | 0.37% |
| Nov 21, 2025 | 38.02 | 38.02 | 38.02 | 38.02 | 38.02 | 1.52% |
| Nov 20, 2025 | 37.45 | 37.45 | 37.45 | 37.45 | 37.45 | -1.53% |
| Nov 19, 2025 | 38.03 | 38.03 | 38.03 | 38.03 | 38.03 | -0.26% |
| Nov 18, 2025 | 38.13 | 38.13 | 38.13 | 38.13 | 38.13 | -1.09% |
| Nov 17, 2025 | 38.55 | 38.55 | 38.55 | 38.55 | 38.55 | -1.33% |
| Nov 14, 2025 | 39.07 | 39.07 | 39.07 | 39.07 | 39.07 | -0.20% |
| Nov 13, 2025 | 39.15 | 39.15 | 39.15 | 39.15 | 39.15 | -1.39% |
| Nov 12, 2025 | 39.70 | 39.70 | 39.70 | 39.70 | 39.70 | 0.61% |
| Nov 11, 2025 | 39.46 | 39.46 | 39.46 | 39.46 | 39.46 | 0.54% |
| Nov 10, 2025 | 39.25 | 39.25 | 39.25 | 39.25 | 39.25 | 1.26% |
| Nov 7, 2025 | 38.76 | 38.76 | 38.76 | 38.76 | 38.76 | 0.10% |
| Nov 6, 2025 | 38.72 | 38.72 | 38.72 | 38.72 | 38.72 | -0.64% |
| Nov 5, 2025 | 38.97 | 38.97 | 38.97 | 38.97 | 38.97 | 0.57% |
| Nov 4, 2025 | 38.75 | 38.75 | 38.75 | 38.75 | 38.75 | -1.55% |
| Nov 3, 2025 | 39.36 | 39.36 | 39.36 | 39.36 | 39.36 | 0.36% |
| Oct 31, 2025 | 39.22 | 39.22 | 39.22 | 39.22 | 39.22 | -0.03% |
| Oct 30, 2025 | 39.23 | 39.23 | 39.23 | 39.23 | 39.23 | -0.36% |
| Oct 29, 2025 | 39.37 | 39.37 | 39.37 | 39.37 | 39.37 | -0.88% |
| Oct 28, 2025 | 39.72 | 39.72 | 39.72 | 39.72 | 39.72 | 0.03% |
| Oct 27, 2025 | 39.71 | 39.71 | 39.71 | 39.71 | 39.71 | 0.84% |
| Oct 24, 2025 | 39.38 | 39.38 | 39.38 | 39.38 | 39.38 | 0.41% |
| Oct 23, 2025 | 39.22 | 39.22 | 39.22 | 39.22 | 39.22 | 0.56% |
| Oct 22, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -0.33% |
| Oct 21, 2025 | 39.13 | 39.13 | 39.13 | 39.13 | 39.13 | -0.74% |
| Oct 20, 2025 | 39.42 | 39.42 | 39.42 | 39.42 | 39.42 | 0.92% |
| Oct 17, 2025 | 39.06 | 39.06 | 39.06 | 39.06 | 39.06 | 0.10% |
| Oct 16, 2025 | 39.02 | 39.02 | 39.02 | 39.02 | 39.02 | 0.44% |
| Oct 15, 2025 | 38.85 | 38.85 | 38.85 | 38.85 | 38.85 | 0.78% |
| Oct 14, 2025 | 38.55 | 38.55 | 38.55 | 38.55 | 38.55 | 0.16% |
| Oct 13, 2025 | 38.49 | 38.49 | 38.49 | 38.49 | 38.49 | 1.61% |
| Oct 10, 2025 | 37.88 | 37.88 | 37.88 | 37.88 | 37.88 | -2.27% |
| Oct 9, 2025 | 38.76 | 38.76 | 38.76 | 38.76 | 38.76 | -0.82% |
| Oct 8, 2025 | 39.08 | 39.08 | 39.08 | 39.08 | 39.08 | 0.64% |
| Oct 7, 2025 | 38.83 | 38.83 | 38.83 | 38.83 | 38.83 | -0.99% |
| Oct 6, 2025 | 39.22 | 39.22 | 39.22 | 39.22 | 39.22 | 0.46% |
| Oct 3, 2025 | 39.04 | 39.04 | 39.04 | 39.04 | 39.04 | 0.75% |
| Oct 2, 2025 | 38.75 | 38.75 | 38.75 | 38.75 | 38.75 | 0.39% |
| Oct 1, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | 0.73% |
| Sep 30, 2025 | 38.32 | 38.32 | 38.32 | 38.32 | 38.32 | 0.87% |
| Sep 29, 2025 | 37.99 | 37.99 | 37.99 | 37.99 | 37.99 | 0.45% |
| Sep 26, 2025 | 37.82 | 37.82 | 37.82 | 37.82 | 37.82 | 0.53% |