Calvert International Responsible Index Fund Class A (CDHAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
30.86
-0.20 (-0.64%)
Oct 30, 2024, 8:00 PM EDT
CDHAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 30, 2024 | 30.86 | 30.86 | 30.86 | 30.86 | 30.86 | -0.64% |
| Oct 29, 2024 | 31.06 | 31.06 | 31.06 | 31.06 | 31.06 | -0.19% |
| Oct 28, 2024 | 31.12 | 31.12 | 31.12 | 31.12 | 31.12 | 0.61% |
| Oct 25, 2024 | 30.93 | 30.93 | 30.93 | 30.93 | 30.93 | -0.23% |
| Oct 24, 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 0.23% |
| Oct 23, 2024 | 30.93 | 30.93 | 30.93 | 30.93 | 30.93 | -0.87% |
| Oct 22, 2024 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | -0.73% |
| Oct 21, 2024 | 31.43 | 31.43 | 31.43 | 31.43 | 31.43 | -0.98% |
| Oct 18, 2024 | 31.74 | 31.74 | 31.74 | 31.74 | 31.74 | 0.57% |
| Oct 17, 2024 | 31.56 | 31.56 | 31.56 | 31.56 | 31.56 | 0.29% |
| Oct 16, 2024 | 31.47 | 31.47 | 31.47 | 31.47 | 31.47 | 0.48% |
| Oct 15, 2024 | 31.32 | 31.32 | 31.32 | 31.32 | 31.32 | -1.60% |
| Oct 14, 2024 | 31.83 | 31.83 | 31.83 | 31.83 | 31.83 | 0.38% |
| Oct 11, 2024 | 31.71 | 31.71 | 31.71 | 31.71 | 31.71 | 0.60% |
| Oct 10, 2024 | 31.52 | 31.52 | 31.52 | 31.52 | 31.52 | -0.28% |
| Oct 9, 2024 | 31.61 | 31.61 | 31.61 | 31.61 | 31.61 | 0.25% |
| Oct 8, 2024 | 31.53 | 31.53 | 31.53 | 31.53 | 31.53 | 0.03% |
| Oct 7, 2024 | 31.52 | 31.52 | 31.52 | 31.52 | 31.52 | -0.66% |
| Oct 4, 2024 | 31.73 | 31.73 | 31.73 | 31.73 | 31.73 | 0.51% |
| Oct 3, 2024 | 31.57 | 31.57 | 31.57 | 31.57 | 31.57 | -0.91% |
| Oct 2, 2024 | 31.86 | 31.86 | 31.86 | 31.86 | 31.86 | -0.13% |
| Oct 1, 2024 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | -0.75% |
| Sep 30, 2024 | 32.14 | 32.14 | 32.14 | 32.14 | 32.14 | -0.43% |
| Sep 27, 2024 | 32.28 | 32.28 | 32.28 | 32.28 | 32.28 | -0.89% |
| Sep 26, 2024 | 32.57 | 32.57 | 32.57 | 32.57 | 32.57 | 2.32% |
| Sep 25, 2024 | 31.83 | 31.83 | 31.83 | 31.83 | 31.83 | -0.53% |
| Sep 24, 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 0.72% |
| Sep 23, 2024 | 31.77 | 31.77 | 31.77 | 31.77 | 31.77 | 0.32% |
| Sep 20, 2024 | 31.67 | 31.67 | 31.67 | 31.67 | 31.67 | -0.97% |
| Sep 19, 2024 | 31.98 | 31.98 | 31.98 | 31.98 | 31.98 | 2.14% |
| Sep 18, 2024 | 31.31 | 31.31 | 31.31 | 31.31 | 31.31 | -0.35% |
| Sep 17, 2024 | 31.42 | 31.42 | 31.42 | 31.42 | 31.42 | -0.44% |
| Sep 16, 2024 | 31.56 | 31.56 | 31.56 | 31.56 | 31.56 | 0.64% |
| Sep 13, 2024 | 31.36 | 31.36 | 31.36 | 31.36 | 31.36 | 0.19% |
| Sep 12, 2024 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | 0.94% |
| Sep 11, 2024 | 31.01 | 31.01 | 31.01 | 31.01 | 31.01 | 0.75% |
| Sep 10, 2024 | 30.78 | 30.78 | 30.78 | 30.78 | 30.78 | -0.42% |
| Sep 9, 2024 | 30.91 | 30.91 | 30.91 | 30.91 | 30.91 | 1.11% |
| Sep 6, 2024 | 30.57 | 30.57 | 30.57 | 30.57 | 30.57 | -1.86% |
| Sep 5, 2024 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | 0.06% |
| Sep 4, 2024 | 31.13 | 31.13 | 31.13 | 31.13 | 31.13 | -0.32% |
| Sep 3, 2024 | 31.23 | 31.23 | 31.23 | 31.23 | 31.23 | -1.98% |
| Aug 30, 2024 | 31.86 | 31.86 | 31.86 | 31.86 | 31.86 | 0.31% |
| Aug 29, 2024 | 31.76 | 31.76 | 31.76 | 31.76 | 31.76 | 0.41% |
| Aug 28, 2024 | 31.63 | 31.63 | 31.63 | 31.63 | 31.63 | -0.41% |
| Aug 27, 2024 | 31.76 | 31.76 | 31.76 | 31.76 | 31.76 | 0.51% |
| Aug 26, 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | -0.50% |
| Aug 23, 2024 | 31.76 | 31.76 | 31.76 | 31.76 | 31.76 | 1.76% |
| Aug 22, 2024 | 31.21 | 31.21 | 31.21 | 31.21 | 31.21 | -0.67% |
| Aug 21, 2024 | 31.42 | 31.42 | 31.42 | 31.42 | 31.42 | 0.77% |
| Aug 20, 2024 | 31.18 | 31.18 | 31.18 | 31.18 | 31.18 | -0.32% |
| Aug 19, 2024 | 31.28 | 31.28 | 31.28 | 31.28 | 31.28 | 1.20% |
| Aug 16, 2024 | 30.91 | 30.91 | 30.91 | 30.91 | 30.91 | 0.62% |
| Aug 15, 2024 | 30.72 | 30.72 | 30.72 | 30.72 | 30.72 | 1.32% |
| Aug 14, 2024 | 30.32 | 30.32 | 30.32 | 30.32 | 30.32 | 0.26% |
| Aug 13, 2024 | 30.24 | 30.24 | 30.24 | 30.24 | 30.24 | 1.75% |
| Aug 12, 2024 | 29.72 | 29.72 | 29.72 | 29.72 | 29.72 | -0.07% |
| Aug 9, 2024 | 29.74 | 29.74 | 29.74 | 29.74 | 29.74 | 0.30% |
| Aug 8, 2024 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | 2.00% |
| Aug 7, 2024 | 29.07 | 29.07 | 29.07 | 29.07 | 29.07 | 0.14% |
| Aug 6, 2024 | 29.03 | 29.03 | 29.03 | 29.03 | 29.03 | 0.55% |
| Aug 5, 2024 | 28.87 | 28.87 | 28.87 | 28.87 | 28.87 | -2.30% |
| Aug 2, 2024 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | -1.92% |
| Aug 1, 2024 | 30.13 | 30.13 | 30.13 | 30.13 | 30.13 | -2.62% |
| Jul 31, 2024 | 30.94 | 30.94 | 30.94 | 30.94 | 30.94 | 1.74% |
| Jul 30, 2024 | 30.41 | 30.41 | 30.41 | 30.41 | 30.41 | 0.03% |
| Jul 29, 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | -0.36% |
| Jul 26, 2024 | 30.51 | 30.51 | 30.51 | 30.51 | 30.51 | 1.16% |
| Jul 25, 2024 | 30.16 | 30.16 | 30.16 | 30.16 | 30.16 | -0.63% |
| Jul 24, 2024 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | -1.40% |
| Jul 23, 2024 | 30.78 | 30.78 | 30.78 | 30.78 | 30.78 | -0.32% |
| Jul 22, 2024 | 30.88 | 30.88 | 30.88 | 30.88 | 30.88 | 0.95% |
| Jul 19, 2024 | 30.59 | 30.59 | 30.59 | 30.59 | 30.59 | -0.68% |
| Jul 18, 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | -0.84% |
| Jul 17, 2024 | 31.06 | 31.06 | 31.06 | 31.06 | 31.06 | -1.02% |
| Jul 16, 2024 | 31.38 | 31.38 | 31.38 | 31.38 | 31.38 | 0.61% |
| Jul 15, 2024 | 31.19 | 31.19 | 31.19 | 31.19 | 31.19 | -0.76% |
| Jul 12, 2024 | 31.43 | 31.43 | 31.43 | 31.43 | 31.43 | 0.90% |
| Jul 11, 2024 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | 0.23% |
| Jul 10, 2024 | 31.08 | 31.08 | 31.08 | 31.08 | 31.08 | 1.44% |
| Jul 9, 2024 | 30.64 | 30.64 | 30.64 | 30.64 | 30.64 | -0.29% |
| Jul 8, 2024 | 30.73 | 30.73 | 30.73 | 30.73 | 30.73 | -0.32% |
| Jul 5, 2024 | 30.83 | 30.83 | 30.83 | 30.83 | 30.83 | 0.98% |
| Jul 3, 2024 | 30.53 | 30.53 | 30.53 | 30.53 | 30.53 | 0.93% |
| Jul 2, 2024 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | 0.43% |
| Jul 1, 2024 | 30.12 | 30.12 | 30.12 | 30.12 | 30.12 | 0.13% |
| Jun 28, 2024 | 30.08 | 30.08 | 30.08 | 30.08 | 30.08 | -0.10% |
| Jun 27, 2024 | 30.11 | 30.11 | 30.11 | 30.11 | 30.11 | 0.17% |
| Jun 26, 2024 | 30.06 | 30.06 | 30.06 | 30.06 | 30.06 | -0.66% |
| Jun 25, 2024 | 30.26 | 30.26 | 30.26 | 30.26 | 30.26 | 0.43% |
| Jun 24, 2024 | 30.13 | 30.13 | 30.13 | 30.13 | 30.13 | 0.53% |
| Jun 21, 2024 | 29.97 | 29.97 | 29.97 | 29.97 | 29.97 | -0.63% |
| Jun 20, 2024 | 30.16 | 30.16 | 30.16 | 30.16 | 30.16 | 0.03% |
| Jun 18, 2024 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | 0.50% |
| Jun 17, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 0.37% |
| Jun 14, 2024 | 29.89 | 29.89 | 29.89 | 29.89 | 29.89 | -0.99% |
| Jun 13, 2024 | 30.19 | 30.19 | 30.19 | 30.19 | 30.19 | -1.05% |
| Jun 12, 2024 | 30.51 | 30.51 | 30.51 | 30.51 | 30.51 | 1.19% |
| Jun 11, 2024 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | -1.02% |
| Jun 10, 2024 | 30.46 | 30.46 | 30.46 | 30.46 | 30.46 | 0.10% |