Calvert Emerging Markets Fcs Gr A (CEMAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
11.87
-0.05 (-0.42%)
At close: Apr 2, 2026
CEMAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 2, 2026 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | -0.42% |
| Apr 1, 2026 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | 1.27% |
| Mar 31, 2026 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | 3.34% |
| Mar 30, 2026 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | -1.47% |
| Mar 27, 2026 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | -1.11% |
| Mar 26, 2026 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | -2.91% |
| Mar 25, 2026 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | 2.73% |
| Mar 24, 2026 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | -0.42% |
| Mar 23, 2026 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | 1.90% |
| Mar 20, 2026 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | -2.86% |
| Mar 19, 2026 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | -0.25% |
| Mar 18, 2026 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | -1.81% |
| Mar 17, 2026 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | 0.91% |
| Mar 16, 2026 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | 2.56% |
| Mar 13, 2026 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | -0.59% |
| Mar 12, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -3.52% |
| Mar 11, 2026 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | 0.25% |
| Mar 10, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 1.33% |
| Mar 9, 2026 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | 0.84% |
| Mar 6, 2026 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | -1.89% |
| Mar 5, 2026 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | -1.14% |
| Mar 4, 2026 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | 0.98% |
| Mar 3, 2026 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | -4.91% |
| Mar 2, 2026 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | -1.00% |
| Feb 27, 2026 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | -0.61% |
| Feb 26, 2026 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | -1.21% |
| Feb 25, 2026 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | - |
| Feb 24, 2026 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | 1.46% |
| Feb 23, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -2.11% |
| Feb 20, 2026 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | 1.61% |
| Feb 19, 2026 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | 0.23% |
| Feb 18, 2026 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | 0.15% |
| Feb 17, 2026 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | 0.15% |
| Feb 13, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -0.31% |
| Feb 12, 2026 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | -0.91% |
| Feb 11, 2026 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | 1.08% |
| Feb 10, 2026 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | - |
| Feb 9, 2026 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | 0.93% |
| Feb 6, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 2.54% |
| Feb 5, 2026 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | -0.40% |
| Feb 4, 2026 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | -1.48% |
| Feb 3, 2026 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | 1.02% |
| Feb 2, 2026 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | 2.01% |
| Jan 30, 2026 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | -1.82% |
| Jan 29, 2026 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | -0.78% |
| Jan 28, 2026 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | 1.19% |
| Jan 27, 2026 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | 2.10% |
| Jan 26, 2026 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | 0.49% |
| Jan 23, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 0.16% |
| Jan 22, 2026 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | 1.40% |