Skip to main content
logo
Calvert Emerging Markets Advancement Fund Class I (CEFIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.72
+0.03 (0.17%)
At close: Apr 27, 2026

CEFIX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Apr 28, 202617.5517.5517.5517.5517.55-0.96%
Apr 27, 202617.7217.7217.7217.7217.720.17%
Apr 24, 202617.6917.6917.6917.6917.690.91%
Apr 23, 202617.5317.5317.5317.5317.53-1.18%
Apr 22, 202617.7417.7417.7417.7417.740.51%
Apr 21, 202617.6517.6517.6517.6517.65-0.84%
Apr 20, 202617.8017.8017.8017.8017.80-0.84%
Apr 17, 202617.9517.9517.9517.9517.951.24%
Apr 16, 202617.7317.7317.7317.7317.730.17%
Apr 15, 202617.7017.7017.7017.7017.700.63%
Apr 14, 202617.5917.5917.5917.5917.591.74%
Apr 13, 202617.2917.2917.2917.2917.291.05%
Apr 10, 202617.1117.1117.1117.1117.110.41%
Apr 9, 202617.0417.0417.0417.0417.04-0.35%
Apr 8, 202617.1017.1017.1017.1017.105.88%
Apr 7, 202616.1516.1516.1516.1516.150.06%
Apr 6, 202616.1416.1416.1416.1416.140.81%
Apr 2, 202616.0116.0116.0116.0116.01-0.74%
Apr 1, 202616.1316.1316.1316.1316.132.22%
Mar 31, 202615.7815.7815.7815.7815.782.87%
Mar 30, 202615.3415.3415.3415.3415.34-0.90%
Mar 27, 202615.4815.4815.4815.4815.48-0.51%
Mar 26, 202615.5615.5615.5615.5615.56-2.87%
Mar 25, 202616.0216.0216.0216.0216.021.52%
Mar 24, 202615.7815.7815.7815.7815.78-0.82%
Mar 23, 202615.9115.9115.9115.9115.911.73%
Mar 20, 202615.6415.6415.6415.6415.64-2.55%
Mar 19, 202616.0516.0516.0516.0516.05-0.62%
Mar 18, 202616.1516.1516.1516.1516.15-0.80%
Mar 17, 202616.2816.2816.2816.2816.280.68%
Mar 16, 202616.1716.1716.1716.1716.172.02%
Mar 13, 202615.8515.8515.8515.8515.85-0.69%
Mar 12, 202615.9615.9615.9615.9615.96-3.16%
Mar 11, 202616.4816.4816.4816.4816.48-0.06%
Mar 10, 202616.4916.4916.4916.4916.492.04%
Mar 9, 202616.1616.1616.1616.1616.160.31%
Mar 6, 202616.1116.1116.1116.1116.11-1.83%
Mar 5, 202616.4116.4116.4116.4116.41-0.42%
Mar 4, 202616.4816.4816.4816.4816.480.49%
Mar 3, 202616.4016.4016.4016.4016.40-5.37%
Mar 2, 202617.3317.3317.3317.3317.33-1.76%
Feb 27, 202617.6417.6417.6417.6417.64-0.95%
Feb 26, 202617.8117.8117.8117.8117.81-
Feb 25, 202617.8117.8117.8117.8117.811.08%
Feb 24, 202617.6217.6217.6217.6217.620.86%
Feb 23, 202617.4717.4717.4717.4717.47-0.51%
Feb 20, 202617.5617.5617.5617.5617.561.27%
Feb 19, 202617.3417.3417.3417.3417.34-0.80%
Feb 18, 202617.4817.4817.4817.4817.481.10%
Feb 17, 202617.2917.2917.2917.2917.29-0.12%