Calvert International Responsible Index Fund Class I (CDHIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
40.27
+0.08 (0.20%)
Feb 3, 2026, 4:00 PM EST
CDHIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 3, 2026 | 40.27 | 40.27 | 40.27 | 40.27 | 40.27 | 0.20% |
| Feb 2, 2026 | 40.19 | 40.19 | 40.19 | 40.19 | 40.19 | 0.63% |
| Jan 30, 2026 | 39.94 | 39.94 | 39.94 | 39.94 | 39.94 | -1.38% |
| Jan 29, 2026 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | 0.25% |
| Jan 28, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | -0.62% |
| Jan 27, 2026 | 40.65 | 40.65 | 40.65 | 40.65 | 40.65 | 1.62% |
| Jan 26, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 0.38% |
| Jan 23, 2026 | 39.85 | 39.85 | 39.85 | 39.85 | 39.85 | 0.71% |
| Jan 22, 2026 | 39.57 | 39.57 | 39.57 | 39.57 | 39.57 | 0.74% |
| Jan 21, 2026 | 39.28 | 39.28 | 39.28 | 39.28 | 39.28 | 0.98% |
| Jan 20, 2026 | 38.90 | 38.90 | 38.90 | 38.90 | 38.90 | -1.37% |
| Jan 16, 2026 | 39.44 | 39.44 | 39.44 | 39.44 | 39.44 | 0.20% |
| Jan 15, 2026 | 39.36 | 39.36 | 39.36 | 39.36 | 39.36 | 0.31% |
| Jan 14, 2026 | 39.24 | 39.24 | 39.24 | 39.24 | 39.24 | 0.13% |
| Jan 13, 2026 | 39.19 | 39.19 | 39.19 | 39.19 | 39.19 | -0.51% |
| Jan 12, 2026 | 39.39 | 39.39 | 39.39 | 39.39 | 39.39 | 0.54% |
| Jan 9, 2026 | 39.18 | 39.18 | 39.18 | 39.18 | 39.18 | 0.93% |
| Jan 8, 2026 | 38.82 | 38.82 | 38.82 | 38.82 | 38.82 | - |
| Jan 7, 2026 | 38.82 | 38.82 | 38.82 | 38.82 | 38.82 | -0.51% |
| Jan 6, 2026 | 39.02 | 39.02 | 39.02 | 39.02 | 39.02 | 0.46% |
| Jan 5, 2026 | 38.84 | 38.84 | 38.84 | 38.84 | 38.84 | 1.30% |
| Jan 2, 2026 | 38.34 | 38.34 | 38.34 | 38.34 | 38.34 | 1.24% |
| Dec 31, 2025 | 37.87 | 37.87 | 37.87 | 37.87 | 37.87 | -0.34% |
| Dec 30, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 0.03% |
| Dec 29, 2025 | 37.99 | 37.99 | 37.99 | 37.99 | 37.99 | -0.11% |
| Dec 26, 2025 | 38.03 | 38.03 | 38.03 | 38.03 | 38.03 | 0.26% |
| Dec 24, 2025 | 37.93 | 37.93 | 37.93 | 37.93 | 37.93 | 0.08% |
| Dec 23, 2025 | 37.90 | 37.90 | 37.90 | 37.90 | 37.90 | 0.80% |
| Dec 22, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | 0.59% |
| Dec 19, 2025 | 37.38 | 37.38 | 37.38 | 37.38 | 37.38 | 0.46% |
| Dec 18, 2025 | 37.21 | 37.21 | 37.21 | 37.21 | 37.21 | -2.46% |
| Dec 17, 2025 | 36.87 | 36.87 | 36.87 | 38.15 | 36.87 | -0.88% |
| Dec 16, 2025 | 37.20 | 37.20 | 37.20 | 38.49 | 37.20 | -0.44% |
| Dec 15, 2025 | 37.36 | 37.36 | 37.36 | 38.66 | 37.36 | 0.44% |
| Dec 12, 2025 | 37.20 | 37.20 | 37.20 | 38.49 | 37.20 | -0.82% |
| Dec 11, 2025 | 37.50 | 37.50 | 37.50 | 38.81 | 37.50 | 0.21% |
| Dec 10, 2025 | 37.43 | 37.43 | 37.43 | 38.73 | 37.43 | 1.47% |
| Dec 9, 2025 | 36.89 | 36.89 | 36.89 | 38.17 | 36.89 | -0.29% |
| Dec 8, 2025 | 36.99 | 36.99 | 36.99 | 38.28 | 36.99 | -0.13% |
| Dec 5, 2025 | 37.04 | 37.04 | 37.04 | 38.33 | 37.04 | 0.29% |
| Dec 4, 2025 | 36.93 | 36.93 | 36.93 | 38.22 | 36.93 | 0.24% |
| Dec 3, 2025 | 36.85 | 36.85 | 36.85 | 38.13 | 36.85 | 0.47% |
| Dec 2, 2025 | 36.67 | 36.67 | 36.67 | 37.95 | 36.67 | 0.64% |
| Dec 1, 2025 | 36.44 | 36.44 | 36.44 | 37.71 | 36.44 | -0.58% |
| Nov 28, 2025 | 36.65 | 36.65 | 36.65 | 37.93 | 36.65 | 0.37% |
| Nov 26, 2025 | 36.52 | 36.52 | 36.52 | 37.79 | 36.52 | 1.18% |
| Nov 25, 2025 | 36.09 | 36.09 | 36.09 | 37.35 | 36.09 | 1.11% |
| Nov 24, 2025 | 35.70 | 35.70 | 35.70 | 36.94 | 35.70 | 0.41% |
| Nov 21, 2025 | 35.55 | 35.55 | 35.55 | 36.79 | 35.55 | 1.52% |
| Nov 20, 2025 | 35.02 | 35.02 | 35.02 | 36.24 | 35.02 | -1.55% |