Calvert International Responsible Index Fund Class I (CDHIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
34.43
+0.13 (0.38%)
Jun 6, 2025, 4:00 PM EDT
CDHIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 6, 2025 | 34.43 | 34.43 | 34.43 | 34.43 | - | 0.38% |
| Jun 5, 2025 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | 0.03% |
| Jun 4, 2025 | 34.29 | 34.29 | 34.29 | 34.29 | 34.29 | 0.59% |
| Jun 3, 2025 | 34.09 | 34.09 | 34.09 | 34.09 | 34.09 | -0.64% |
| Jun 2, 2025 | 34.31 | 34.31 | 34.31 | 34.31 | 34.31 | 1.00% |
| May 30, 2025 | 33.97 | 33.97 | 33.97 | 33.97 | 33.97 | 0.15% |
| May 29, 2025 | 33.92 | 33.92 | 33.92 | 33.92 | 33.92 | 0.38% |
| May 28, 2025 | 33.79 | 33.79 | 33.79 | 33.79 | 33.79 | -1.00% |
| May 27, 2025 | 34.13 | 34.13 | 34.13 | 34.13 | 34.13 | 1.22% |
| May 23, 2025 | 33.72 | 33.72 | 33.72 | 33.72 | 33.72 | 0.18% |
| May 22, 2025 | 33.66 | 33.66 | 33.66 | 33.66 | 33.66 | 0.15% |
| May 21, 2025 | 33.61 | 33.61 | 33.61 | 33.61 | 33.61 | -0.65% |
| May 20, 2025 | 33.83 | 33.83 | 33.83 | 33.83 | 33.83 | 0.39% |
| May 19, 2025 | 33.70 | 33.70 | 33.70 | 33.70 | 33.70 | 0.66% |
| May 16, 2025 | 33.48 | 33.48 | 33.48 | 33.48 | 33.48 | 0.18% |
| May 15, 2025 | 33.42 | 33.42 | 33.42 | 33.42 | 33.42 | 1.09% |
| May 14, 2025 | 33.06 | 33.06 | 33.06 | 33.06 | 33.06 | -0.33% |
| May 13, 2025 | 33.17 | 33.17 | 33.17 | 33.17 | 33.17 | 0.33% |
| May 12, 2025 | 33.06 | 33.06 | 33.06 | 33.06 | 33.06 | 0.88% |
| May 9, 2025 | 32.77 | 32.77 | 32.77 | 32.77 | 32.77 | 0.61% |
| May 8, 2025 | 32.57 | 32.57 | 32.57 | 32.57 | 32.57 | -0.52% |
| May 7, 2025 | 32.74 | 32.74 | 32.74 | 32.74 | 32.74 | -0.09% |
| May 6, 2025 | 32.77 | 32.77 | 32.77 | 32.77 | 32.77 | -0.15% |
| May 5, 2025 | 32.82 | 32.82 | 32.82 | 32.82 | 32.82 | 0.06% |
| May 2, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | 1.96% |
| May 1, 2025 | 32.17 | 32.17 | 32.17 | 32.17 | 32.17 | -0.40% |
| Apr 30, 2025 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | 0.44% |
| Apr 29, 2025 | 32.16 | 32.16 | 32.16 | 32.16 | 32.16 | 0.16% |
| Apr 28, 2025 | 32.11 | 32.11 | 32.11 | 32.11 | 32.11 | 0.66% |
| Apr 25, 2025 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | 0.22% |
| Apr 24, 2025 | 31.83 | 31.83 | 31.83 | 31.83 | 31.83 | 1.60% |
| Apr 23, 2025 | 31.33 | 31.33 | 31.33 | 31.33 | 31.33 | 0.67% |
| Apr 22, 2025 | 31.12 | 31.12 | 31.12 | 31.12 | 31.12 | 1.30% |
| Apr 21, 2025 | 30.72 | 30.72 | 30.72 | 30.72 | 30.72 | -0.23% |
| Apr 17, 2025 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | 0.95% |
| Apr 16, 2025 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | -0.49% |
| Apr 15, 2025 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | 0.69% |
| Apr 14, 2025 | 30.44 | 30.44 | 30.44 | 30.44 | 30.44 | 1.10% |
| Apr 11, 2025 | 30.11 | 30.11 | 30.11 | 30.11 | 30.11 | 2.59% |
| Apr 10, 2025 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | -1.44% |
| Apr 9, 2025 | 29.78 | 29.78 | 29.78 | 29.78 | 29.78 | 6.74% |
| Apr 8, 2025 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | -0.75% |
| Apr 7, 2025 | 28.11 | 28.11 | 28.11 | 28.11 | 28.11 | -1.88% |
| Apr 4, 2025 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | -6.03% |
| Apr 3, 2025 | 30.49 | 30.49 | 30.49 | 30.49 | 30.49 | -2.46% |
| Apr 2, 2025 | 31.26 | 31.26 | 31.26 | 31.26 | 31.26 | 0.55% |
| Apr 1, 2025 | 31.09 | 31.09 | 31.09 | 31.09 | 31.09 | 0.29% |
| Mar 31, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -0.86% |
| Mar 28, 2025 | 31.27 | 31.27 | 31.27 | 31.27 | 31.27 | -1.11% |
| Mar 27, 2025 | 31.62 | 31.62 | 31.62 | 31.62 | 31.62 | 0.09% |