Calvert Emerging Markets Fcs Gr A (CEMAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
13.00
-0.04 (-0.31%)
Feb 13, 2026, 9:30 AM EST
CEMAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Jan 21, 2026 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | 1.76% |
| Jan 20, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -0.75% |
| Jan 16, 2026 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | -0.50% |
| Jan 15, 2026 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | 0.50% |
| Jan 14, 2026 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | 0.59% |
| Jan 13, 2026 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | -0.91% |
| Jan 12, 2026 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | - |
| Jan 9, 2026 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | -0.33% |
| Jan 8, 2026 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | -0.17% |
| Jan 7, 2026 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | -0.82% |
| Jan 6, 2026 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | 0.58% |
| Jan 5, 2026 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | 1.17% |
| Jan 2, 2026 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | 1.35% |
| Dec 31, 2025 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | 0.17% |
| Dec 30, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 0.85% |
| Dec 29, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -0.43% |
| Dec 26, 2025 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | -0.17% |
| Dec 24, 2025 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | 0.17% |
| Dec 23, 2025 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | 1.47% |
| Dec 22, 2025 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | - |
| Dec 19, 2025 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | 0.70% |
| Dec 18, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -7.85% |
| Dec 17, 2025 | 11.40 | 11.40 | 11.40 | 12.48 | 11.40 | -1.42% |
| Dec 16, 2025 | 11.56 | 11.56 | 11.56 | 12.66 | 11.56 | -2.62% |
| Dec 15, 2025 | 11.87 | 11.87 | 11.87 | 13.00 | 11.87 | -0.08% |
| Dec 12, 2025 | 11.88 | 11.88 | 11.88 | 13.01 | 11.88 | -0.38% |
| Dec 11, 2025 | 11.93 | 11.93 | 11.93 | 13.06 | 11.93 | 0.46% |
| Dec 10, 2025 | 11.87 | 11.87 | 11.87 | 13.00 | 11.87 | 0.23% |
| Dec 9, 2025 | 11.85 | 11.85 | 11.85 | 12.97 | 11.85 | -0.08% |
| Dec 8, 2025 | 11.86 | 11.86 | 11.86 | 12.98 | 11.85 | - |
| Dec 5, 2025 | 11.86 | 11.86 | 11.86 | 12.98 | 11.85 | -3.06% |
| Dec 4, 2025 | 12.23 | 12.23 | 12.23 | 13.39 | 12.23 | 1.13% |