Calvert International Responsible Idx R6 (CDHRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
43.58
+0.21 (0.48%)
Oct 15, 2026, 4:00 PM EST
CDHRX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 15, 2026 | 43.58 | 43.58 | 43.58 | 43.58 | 43.58 | 0.48% |
| Oct 14, 2026 | 43.37 | 43.37 | 43.37 | 43.37 | 43.37 | -1.30% |
| Oct 13, 2026 | 43.94 | 43.94 | 43.94 | 43.94 | 43.94 | -0.07% |
| Oct 12, 2026 | 43.97 | 43.97 | 43.97 | 43.97 | 43.97 | -0.54% |
| Oct 9, 2026 | 44.21 | 44.21 | 44.21 | 44.21 | 44.21 | 0.66% |
| Oct 8, 2026 | 43.92 | 43.92 | 43.92 | 43.92 | 43.92 | -1.17% |
| Oct 7, 2026 | 44.44 | 44.44 | 44.44 | 44.44 | 44.44 | -1.38% |
| Oct 6, 2026 | 45.06 | 45.06 | 45.06 | 45.06 | 45.06 | -0.02% |
| Oct 5, 2026 | 45.07 | 45.07 | 45.07 | 45.07 | 45.07 | 0.24% |
| Oct 2, 2026 | 44.96 | 44.96 | 44.96 | 44.96 | 44.96 | 1.33% |
| Oct 1, 2026 | 44.37 | 44.37 | 44.37 | 44.37 | 44.37 | -0.38% |
| Sep 30, 2026 | 44.54 | 44.54 | 44.54 | 44.54 | 44.54 | -1.02% |
| Sep 29, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 0.13% |
| Sep 28, 2026 | 44.94 | 44.94 | 44.94 | 44.94 | 44.94 | -0.82% |
| Sep 25, 2026 | 45.31 | 45.31 | 45.31 | 45.31 | 45.31 | 1.14% |
| Sep 24, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | -0.55% |
| Sep 23, 2026 | 45.05 | 45.05 | 45.05 | 45.05 | 45.05 | -1.68% |
| Sep 22, 2026 | 45.82 | 45.82 | 45.82 | 45.82 | 45.82 | 0.31% |
| Sep 21, 2026 | 45.68 | 45.68 | 45.68 | 45.68 | 45.68 | 1.74% |
| Sep 18, 2026 | 44.90 | 44.90 | 44.90 | 44.90 | 44.90 | -0.47% |
| Sep 17, 2026 | 45.11 | 45.11 | 45.11 | 45.11 | 45.11 | 1.53% |
| Sep 16, 2026 | 44.43 | 44.43 | 44.43 | 44.43 | 44.43 | -0.22% |
| Sep 15, 2026 | 44.53 | 44.53 | 44.53 | 44.53 | 44.53 | -0.47% |
| Sep 14, 2026 | 44.74 | 44.74 | 44.74 | 44.74 | 44.74 | -1.54% |
| Sep 11, 2026 | 45.44 | 45.44 | 45.44 | 45.44 | 45.44 | 1.00% |
| Sep 10, 2026 | 44.99 | 44.99 | 44.99 | 44.99 | 44.99 | -1.32% |
| Sep 9, 2026 | 45.59 | 45.59 | 45.59 | 45.59 | 45.59 | -0.96% |
| Sep 8, 2026 | 46.03 | 46.03 | 46.03 | 46.03 | 46.03 | -0.13% |
| Sep 4, 2026 | 46.09 | 46.09 | 46.09 | 46.09 | 46.09 | 0.33% |
| Sep 3, 2026 | 45.94 | 45.94 | 45.94 | 45.94 | 45.94 | 1.30% |
| Sep 2, 2026 | 45.35 | 45.35 | 45.35 | 45.35 | 45.35 | 0.42% |
| Sep 1, 2026 | 45.16 | 45.16 | 45.16 | 45.16 | 45.16 | -0.96% |
| Aug 31, 2026 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | -0.20% |
| Aug 28, 2026 | 45.69 | 45.69 | 45.69 | 45.69 | 45.69 | -0.59% |
| Aug 27, 2026 | 45.96 | 45.96 | 45.96 | 45.96 | 45.96 | 0.07% |
| Aug 26, 2026 | 45.93 | 45.93 | 45.93 | 45.93 | 45.93 | -0.22% |
| Aug 25, 2026 | 46.03 | 46.03 | 46.03 | 46.03 | 46.03 | 1.10% |
| Aug 24, 2026 | 45.53 | 45.53 | 45.53 | 45.53 | 45.53 | -0.72% |
| Aug 21, 2026 | 45.86 | 45.86 | 45.86 | 45.86 | 45.86 | 1.17% |
| Aug 20, 2026 | 45.33 | 45.33 | 45.33 | 45.33 | 45.33 | -0.11% |
| Aug 19, 2026 | 45.38 | 45.38 | 45.38 | 45.38 | 45.38 | 0.29% |
| Aug 18, 2026 | 45.25 | 45.25 | 45.25 | 45.25 | 45.25 | -1.95% |
| Aug 17, 2026 | 46.15 | 46.15 | 46.15 | 46.15 | 46.15 | 0.09% |
| Aug 14, 2026 | 46.11 | 46.11 | 46.11 | 46.11 | 46.11 | -0.13% |
| Aug 13, 2026 | 46.17 | 46.17 | 46.17 | 46.17 | 46.17 | 0.68% |
| Aug 12, 2026 | 45.86 | 45.86 | 45.86 | 45.86 | 45.86 | 0.95% |
| Aug 11, 2026 | 45.43 | 45.43 | 45.43 | 45.43 | 45.43 | 0.29% |
| Aug 10, 2026 | 45.30 | 45.30 | 45.30 | 45.30 | 45.30 | -0.46% |
| Aug 7, 2026 | 45.51 | 45.51 | 45.51 | 45.51 | 45.51 | 1.04% |
| Aug 6, 2026 | 45.04 | 45.04 | 45.04 | 45.04 | 45.04 | -0.46% |