Calvert Management Series - Calvert Emerging Markets Focused Growth Fund (CEMCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
12.85
0.00 (0.00%)
May 29, 2026, 9:30 AM EST
CEMCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 13, 2026 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | - |
| May 12, 2026 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | - |
| May 11, 2026 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | - |
| May 8, 2026 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | - |
| May 7, 2026 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | 0.08% |
| May 6, 2026 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | -0.08% |
| May 5, 2026 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | 0.08% |
| May 4, 2026 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | 0.23% |
| May 1, 2026 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | -0.70% |
| Apr 30, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 0.86% |
| Apr 29, 2026 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | -0.54% |
| Apr 28, 2026 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | -1.00% |
| Apr 27, 2026 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | -0.23% |
| Apr 24, 2026 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | 1.17% |
| Apr 23, 2026 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | -1.30% |
| Apr 22, 2026 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | -0.23% |
| Apr 21, 2026 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | -0.15% |
| Apr 20, 2026 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | 0.08% |
| Apr 17, 2026 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | 1.24% |
| Apr 16, 2026 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | 0.47% |
| Apr 15, 2026 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | 0.47% |
| Apr 14, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 1.11% |
| Apr 13, 2026 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | 0.56% |
| Apr 10, 2026 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | 1.04% |
| Apr 9, 2026 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | -0.24% |
| Apr 8, 2026 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | 5.76% |
| Apr 7, 2026 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | 0.60% |
| Apr 6, 2026 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | 0.69% |
| Apr 2, 2026 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | -0.43% |
| Apr 1, 2026 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | 1.30% |
| Mar 31, 2026 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | 3.40% |
| Mar 30, 2026 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | -1.50% |
| Mar 27, 2026 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | -1.13% |
| Mar 26, 2026 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | -2.96% |
| Mar 25, 2026 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | 2.69% |
| Mar 24, 2026 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | -0.43% |
| Mar 23, 2026 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | 2.03% |
| Mar 20, 2026 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | -2.91% |
| Mar 19, 2026 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | -0.26% |
| Mar 18, 2026 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | -1.84% |
| Mar 17, 2026 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | 0.93% |
| Mar 16, 2026 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | 2.60% |
| Mar 13, 2026 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | -0.60% |
| Mar 12, 2026 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | -3.50% |
| Mar 11, 2026 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | 0.17% |
| Mar 10, 2026 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | 1.35% |
| Mar 9, 2026 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | 0.85% |
| Mar 6, 2026 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | -1.92% |
| Mar 5, 2026 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | -1.16% |
| Mar 4, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 1.00% |