Calvert International Responsible Index Fund Class R6 (CDHRX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
34.37
+0.13 (0.38%)
Jun 6, 2025, 4:00 PM EDT
CDHRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| 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% |