Calvert International Responsible Index Fund Class R6 (CDHRX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
31.76
+0.50 (1.60%)
Apr 24, 2025, 8:00 PM EDT
CDHRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 24, 2025 | 31.26 | 31.26 | 31.26 | 31.26 | - | - |
| Apr 23, 2025 | 31.26 | 31.26 | 31.26 | 31.26 | 31.26 | 0.64% |
| Apr 22, 2025 | 31.06 | 31.06 | 31.06 | 31.06 | 31.06 | 1.30% |
| Apr 21, 2025 | 30.66 | 30.66 | 30.66 | 30.66 | 30.66 | -0.23% |
| Apr 17, 2025 | 30.73 | 30.73 | 30.73 | 30.73 | 30.73 | 0.95% |
| Apr 16, 2025 | 30.44 | 30.44 | 30.44 | 30.44 | 30.44 | -0.49% |
| Apr 15, 2025 | 30.59 | 30.59 | 30.59 | 30.59 | 30.59 | 0.69% |
| Apr 14, 2025 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | 1.10% |
| Apr 11, 2025 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | 2.59% |
| Apr 10, 2025 | 29.29 | 29.29 | 29.29 | 29.29 | 29.29 | -1.45% |
| Apr 9, 2025 | 29.72 | 29.72 | 29.72 | 29.72 | 29.72 | 6.71% |
| Apr 8, 2025 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | -0.71% |
| Apr 7, 2025 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | -1.89% |
| Apr 4, 2025 | 28.59 | 28.59 | 28.59 | 28.59 | 28.59 | -6.05% |
| Apr 3, 2025 | 30.43 | 30.43 | 30.43 | 30.43 | 30.43 | -2.47% |
| Apr 2, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | 0.55% |
| Apr 1, 2025 | 31.03 | 31.03 | 31.03 | 31.03 | 31.03 | 0.29% |
| Mar 31, 2025 | 30.94 | 30.94 | 30.94 | 30.94 | 30.94 | -0.87% |
| Mar 28, 2025 | 31.21 | 31.21 | 31.21 | 31.21 | 31.21 | -1.11% |
| Mar 27, 2025 | 31.56 | 31.56 | 31.56 | 31.56 | 31.56 | 0.10% |
| Mar 26, 2025 | 31.53 | 31.53 | 31.53 | 31.53 | 31.53 | -1.31% |
| Mar 25, 2025 | 31.95 | 31.95 | 31.95 | 31.95 | 31.95 | 0.38% |
| Mar 24, 2025 | 31.83 | 31.83 | 31.83 | 31.83 | 31.83 | 0.13% |
| Mar 21, 2025 | 31.79 | 31.79 | 31.79 | 31.79 | 31.79 | -0.56% |
| Mar 20, 2025 | 31.97 | 31.97 | 31.97 | 31.97 | 31.97 | -0.50% |
| Mar 19, 2025 | 32.13 | 32.13 | 32.13 | 32.13 | 32.13 | 0.34% |
| Mar 18, 2025 | 32.02 | 32.02 | 32.02 | 32.02 | 32.02 | -0.16% |
| Mar 17, 2025 | 32.07 | 32.07 | 32.07 | 32.07 | 32.07 | 1.17% |
| Mar 14, 2025 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | 1.80% |
| Mar 13, 2025 | 31.14 | 31.14 | 31.14 | 31.14 | 31.14 | -0.99% |
| Mar 12, 2025 | 31.45 | 31.45 | 31.45 | 31.45 | 31.45 | 0.80% |
| Mar 11, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | -0.35% |
| Mar 10, 2025 | 31.31 | 31.31 | 31.31 | 31.31 | 31.31 | -2.49% |
| Mar 7, 2025 | 32.11 | 32.11 | 32.11 | 32.11 | 32.11 | 1.01% |
| Mar 6, 2025 | 31.79 | 31.79 | 31.79 | 31.79 | 31.79 | -1.15% |
| Mar 5, 2025 | 32.16 | 32.16 | 32.16 | 32.16 | 32.16 | 2.42% |
| Mar 4, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 0.19% |
| Mar 3, 2025 | 31.34 | 31.34 | 31.34 | 31.34 | 31.34 | 0.10% |
| Feb 28, 2025 | 31.31 | 31.31 | 31.31 | 31.31 | 31.31 | 0.38% |
| Feb 27, 2025 | 31.19 | 31.19 | 31.19 | 31.19 | 31.19 | -1.52% |
| Feb 26, 2025 | 31.67 | 31.67 | 31.67 | 31.67 | 31.67 | 0.22% |
| Feb 25, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | 0.77% |
| Feb 24, 2025 | 31.36 | 31.36 | 31.36 | 31.36 | 31.36 | -0.19% |
| Feb 21, 2025 | 31.42 | 31.42 | 31.42 | 31.42 | 31.42 | -0.76% |
| Feb 20, 2025 | 31.66 | 31.66 | 31.66 | 31.66 | 31.66 | 0.25% |
| Feb 19, 2025 | 31.58 | 31.58 | 31.58 | 31.58 | 31.58 | -0.69% |
| Feb 18, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | 0.73% |
| Feb 14, 2025 | 31.57 | 31.57 | 31.57 | 31.57 | 31.57 | -0.16% |
| Feb 13, 2025 | 31.62 | 31.62 | 31.62 | 31.62 | 31.62 | 1.44% |
| Feb 12, 2025 | 31.17 | 31.17 | 31.17 | 31.17 | 31.17 | 0.06% |