Calvert Emerging Markets Advancement Fund Class A (CEFAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
15.99
+0.34 (2.17%)
At close: Apr 1, 2026
CEFAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 1, 2026 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | 2.17% |
| Mar 31, 2026 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | 2.96% |
| Mar 30, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -0.98% |
| Mar 27, 2026 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | -0.52% |
| Mar 26, 2026 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | -2.83% |
| Mar 25, 2026 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | 1.53% |
| Mar 24, 2026 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | -0.89% |
| Mar 23, 2026 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | 1.81% |
| Mar 20, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -2.58% |
| Mar 19, 2026 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | -0.62% |
| Mar 18, 2026 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | -0.81% |
| Mar 17, 2026 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | 0.69% |
| Mar 16, 2026 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | 2.04% |
| Mar 13, 2026 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | -0.76% |
| Mar 12, 2026 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | -3.12% |
| Mar 11, 2026 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | -0.06% |
| Mar 10, 2026 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | 2.00% |
| Mar 9, 2026 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | 0.38% |
| Mar 6, 2026 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | -1.84% |
| Mar 5, 2026 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | -0.43% |
| Mar 4, 2026 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | 0.49% |
| Mar 3, 2026 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | -5.36% |
| Mar 2, 2026 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | -1.77% |
| Feb 27, 2026 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | -0.96% |
| Feb 26, 2026 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | - |
| Feb 25, 2026 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | 1.09% |
| Feb 24, 2026 | 17.47 | 17.47 | 17.47 | 17.47 | 17.47 | 0.87% |
| Feb 23, 2026 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | -0.57% |
| Feb 20, 2026 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | 1.28% |
| Feb 19, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -0.81% |
| Feb 18, 2026 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | 1.17% |
| Feb 17, 2026 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | -0.17% |
| Feb 13, 2026 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | -0.35% |
| Feb 12, 2026 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | -0.52% |
| Feb 11, 2026 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | 0.93% |
| Feb 10, 2026 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | -0.17% |
| Feb 9, 2026 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | 0.47% |
| Feb 6, 2026 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | 2.03% |
| Feb 5, 2026 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | -1.87% |
| Feb 4, 2026 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | -0.70% |
| Feb 3, 2026 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | 1.77% |
| Feb 2, 2026 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | 0.24% |
| Jan 30, 2026 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | -1.75% |
| Jan 29, 2026 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | -0.35% |
| Jan 28, 2026 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | 0.88% |
| Jan 27, 2026 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | 2.28% |
| Jan 26, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 0.42% |
| Jan 23, 2026 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | 0.24% |
| Jan 22, 2026 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | 1.59% |
| Jan 21, 2026 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | 1.24% |