Calvert International Responsible Index Fund Class R6 (CDHRX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
35.26
+0.04 (0.11%)
Jul 3, 2025, 4:00 PM EDT
CDHRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 3, 2025 | 35.26 | 35.26 | 35.26 | 35.26 | 35.26 | 0.11% |
| Jul 2, 2025 | 35.22 | 35.22 | 35.22 | 35.22 | 35.22 | 0.40% |
| Jul 1, 2025 | 35.08 | 35.08 | 35.08 | 35.08 | 35.08 | -0.17% |
| Jun 30, 2025 | 35.14 | 35.14 | 35.14 | 35.14 | 35.14 | 0.23% |
| Jun 27, 2025 | 35.06 | 35.06 | 35.06 | 35.06 | 35.06 | 0.75% |
| Jun 26, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | 0.96% |
| Jun 25, 2025 | 34.47 | 34.47 | 34.47 | 34.47 | 34.47 | -0.38% |
| Jun 24, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | 1.62% |
| Jun 23, 2025 | 34.05 | 34.05 | 34.05 | 34.05 | 34.05 | 0.74% |
| Jun 20, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | -0.76% |
| Jun 18, 2025 | 34.06 | 34.06 | 34.06 | 34.06 | 34.06 | 0.15% |
| Jun 17, 2025 | 34.01 | 34.01 | 34.01 | 34.01 | 34.01 | -1.28% |
| Jun 16, 2025 | 34.45 | 34.45 | 34.45 | 34.45 | 34.45 | 0.55% |
| Jun 13, 2025 | 34.26 | 34.26 | 34.26 | 34.26 | 34.26 | -1.44% |
| Jun 12, 2025 | 34.76 | 34.76 | 34.76 | 34.76 | 34.76 | 0.78% |
| Jun 11, 2025 | 34.49 | 34.49 | 34.49 | 34.49 | 34.49 | -0.12% |
| Jun 10, 2025 | 34.53 | 34.53 | 34.53 | 34.53 | 34.53 | 0.26% |
| Jun 9, 2025 | 34.44 | 34.44 | 34.44 | 34.44 | 34.44 | 0.20% |
| Jun 6, 2025 | 34.37 | 34.37 | 34.37 | 34.37 | 34.37 | 0.38% |
| Jun 5, 2025 | 34.24 | 34.24 | 34.24 | 34.24 | 34.24 | 0.03% |
| Jun 4, 2025 | 34.23 | 34.23 | 34.23 | 34.23 | 34.23 | 0.62% |
| Jun 3, 2025 | 34.02 | 34.02 | 34.02 | 34.02 | 34.02 | -0.64% |
| Jun 2, 2025 | 34.24 | 34.24 | 34.24 | 34.24 | 34.24 | 1.00% |
| May 30, 2025 | 33.90 | 33.90 | 33.90 | 33.90 | 33.90 | 0.15% |
| May 29, 2025 | 33.85 | 33.85 | 33.85 | 33.85 | 33.85 | 0.39% |
| May 28, 2025 | 33.72 | 33.72 | 33.72 | 33.72 | 33.72 | -1.00% |
| May 27, 2025 | 34.06 | 34.06 | 34.06 | 34.06 | 34.06 | 1.22% |
| May 23, 2025 | 33.65 | 33.65 | 33.65 | 33.65 | 33.65 | 0.18% |
| May 22, 2025 | 33.59 | 33.59 | 33.59 | 33.59 | 33.59 | 0.15% |
| May 21, 2025 | 33.54 | 33.54 | 33.54 | 33.54 | 33.54 | -0.68% |
| May 20, 2025 | 33.77 | 33.77 | 33.77 | 33.77 | 33.77 | 0.42% |
| May 19, 2025 | 33.63 | 33.63 | 33.63 | 33.63 | 33.63 | 0.66% |
| May 16, 2025 | 33.41 | 33.41 | 33.41 | 33.41 | 33.41 | 0.18% |
| May 15, 2025 | 33.35 | 33.35 | 33.35 | 33.35 | 33.35 | 1.06% |
| May 14, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -0.30% |
| May 13, 2025 | 33.10 | 33.10 | 33.10 | 33.10 | 33.10 | 0.33% |
| May 12, 2025 | 32.99 | 32.99 | 32.99 | 32.99 | 32.99 | 0.86% |
| May 9, 2025 | 32.71 | 32.71 | 32.71 | 32.71 | 32.71 | 0.62% |
| May 8, 2025 | 32.51 | 32.51 | 32.51 | 32.51 | 32.51 | -0.52% |
| May 7, 2025 | 32.68 | 32.68 | 32.68 | 32.68 | 32.68 | -0.09% |
| May 6, 2025 | 32.71 | 32.71 | 32.71 | 32.71 | 32.71 | -0.12% |
| May 5, 2025 | 32.75 | 32.75 | 32.75 | 32.75 | 32.75 | 0.03% |
| May 2, 2025 | 32.74 | 32.74 | 32.74 | 32.74 | 32.74 | 1.96% |
| May 1, 2025 | 32.11 | 32.11 | 32.11 | 32.11 | 32.11 | -0.40% |
| Apr 30, 2025 | 32.24 | 32.24 | 32.24 | 32.24 | 32.24 | 0.44% |
| Apr 29, 2025 | 32.10 | 32.10 | 32.10 | 32.10 | 32.10 | 0.16% |
| Apr 28, 2025 | 32.05 | 32.05 | 32.05 | 32.05 | 32.05 | 0.69% |
| Apr 25, 2025 | 31.83 | 31.83 | 31.83 | 31.83 | 31.83 | 0.22% |
| Apr 24, 2025 | 31.76 | 31.76 | 31.76 | 31.76 | 31.76 | 1.60% |
| Apr 23, 2025 | 31.26 | 31.26 | 31.26 | 31.26 | 31.26 | 0.64% |