Calvert Equity Fund Class R6 (CEYRX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
92.45
+0.32 (0.35%)
Jan 14, 2025, 8:00 PM EST
CEYRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jan 13, 2025 | 92.13 | 92.13 | 92.13 | 92.13 | 92.13 | 0.73% |
| Jan 10, 2025 | 91.46 | 91.46 | 91.46 | 91.46 | 91.46 | -1.65% |
| Jan 8, 2025 | 92.99 | 92.99 | 92.99 | 92.99 | 92.99 | 0.54% |
| Jan 7, 2025 | 92.49 | 92.49 | 92.49 | 92.49 | 92.49 | -0.34% |
| Jan 6, 2025 | 92.81 | 92.81 | 92.81 | 92.81 | 92.81 | 0.17% |
| Jan 3, 2025 | 92.65 | 92.65 | 92.65 | 92.65 | 92.65 | 0.72% |
| Jan 2, 2025 | 91.99 | 91.99 | 91.99 | 91.99 | 91.99 | -0.48% |
| Dec 31, 2024 | 92.43 | 92.43 | 92.43 | 92.43 | 92.43 | -0.02% |
| Dec 30, 2024 | 92.45 | 92.45 | 92.45 | 92.45 | 92.45 | -1.02% |
| Dec 27, 2024 | 93.40 | 93.40 | 93.40 | 93.40 | 93.40 | -0.67% |
| Dec 26, 2024 | 94.03 | 94.03 | 94.03 | 94.03 | 94.03 | 0.09% |
| Dec 24, 2024 | 93.95 | 93.95 | 93.95 | 93.95 | 93.95 | 0.84% |
| Dec 23, 2024 | 93.17 | 93.17 | 93.17 | 93.17 | 93.17 | 0.02% |
| Dec 20, 2024 | 93.15 | 93.15 | 93.15 | 93.15 | 93.15 | 0.98% |
| Dec 19, 2024 | 92.25 | 92.25 | 92.25 | 92.25 | 92.25 | -0.28% |
| Dec 18, 2024 | 92.51 | 92.51 | 92.51 | 92.51 | 92.51 | -2.73% |
| Dec 17, 2024 | 95.11 | 95.11 | 95.11 | 95.11 | 95.11 | -0.37% |
| Dec 16, 2024 | 95.46 | 95.46 | 95.46 | 95.46 | 95.46 | -0.05% |
| Dec 13, 2024 | 95.51 | 95.51 | 95.51 | 95.51 | 95.51 | -0.59% |
| Dec 12, 2024 | 96.08 | 96.08 | 96.08 | 96.08 | 96.08 | -7.20% |
| Dec 11, 2024 | 103.54 | 103.54 | 103.54 | 103.54 | 96.56 | 0.44% |
| Dec 10, 2024 | 103.09 | 103.09 | 103.09 | 103.09 | 96.14 | - |
| Dec 9, 2024 | 103.09 | 103.09 | 103.09 | 103.09 | 96.14 | 0.06% |
| Dec 6, 2024 | 103.03 | 103.03 | 103.03 | 103.03 | 96.08 | 0.55% |
| Dec 5, 2024 | 102.47 | 102.47 | 102.47 | 102.47 | 95.56 | -0.77% |
| Dec 4, 2024 | 103.26 | 103.26 | 103.26 | 103.26 | 96.30 | 0.32% |
| Dec 3, 2024 | 102.93 | 102.93 | 102.93 | 102.93 | 95.99 | -0.38% |
| Dec 2, 2024 | 103.32 | 103.32 | 103.32 | 103.32 | 96.35 | 0.21% |
| Nov 29, 2024 | 103.10 | 103.10 | 103.10 | 103.10 | 96.15 | 0.11% |
| Nov 27, 2024 | 102.99 | 102.99 | 102.99 | 102.99 | 96.04 | 0.29% |
| Nov 26, 2024 | 102.69 | 102.69 | 102.69 | 102.69 | 95.76 | 0.11% |
| Nov 25, 2024 | 102.58 | 102.58 | 102.58 | 102.58 | 95.66 | 0.79% |
| Nov 22, 2024 | 101.78 | 101.78 | 101.78 | 101.78 | 94.92 | 0.39% |
| Nov 21, 2024 | 101.38 | 101.38 | 101.38 | 101.38 | 94.54 | 0.83% |
| Nov 20, 2024 | 100.55 | 100.55 | 100.55 | 100.55 | 93.77 | 0.03% |
| Nov 19, 2024 | 100.52 | 100.52 | 100.52 | 100.52 | 93.74 | -0.16% |
| Nov 18, 2024 | 100.68 | 100.68 | 100.68 | 100.68 | 93.89 | 0.08% |
| Nov 15, 2024 | 100.60 | 100.60 | 100.60 | 100.60 | 93.81 | -1.34% |
| Nov 14, 2024 | 101.97 | 101.97 | 101.97 | 101.97 | 95.09 | -0.76% |
| Nov 13, 2024 | 102.75 | 102.75 | 102.75 | 102.75 | 95.82 | 0.46% |
| Nov 12, 2024 | 102.28 | 102.28 | 102.28 | 102.28 | 95.38 | -0.20% |
| Nov 11, 2024 | 102.48 | 102.48 | 102.48 | 102.48 | 95.57 | 0.24% |
| Nov 8, 2024 | 102.23 | 102.23 | 102.23 | 102.23 | 95.33 | 0.42% |
| Nov 7, 2024 | 101.80 | 101.80 | 101.80 | 101.80 | 94.93 | 0.56% |
| Nov 6, 2024 | 101.23 | 101.23 | 101.23 | 101.23 | 94.40 | 1.16% |
| Nov 5, 2024 | 100.07 | 100.07 | 100.07 | 100.07 | 93.32 | 0.74% |
| Nov 4, 2024 | 99.33 | 99.33 | 99.33 | 99.33 | 92.63 | -0.03% |
| Nov 1, 2024 | 99.36 | 99.36 | 99.36 | 99.36 | 92.66 | 0.56% |
| Oct 31, 2024 | 98.81 | 98.81 | 98.81 | 98.81 | 92.15 | -1.81% |
| Oct 30, 2024 | 100.63 | 100.63 | 100.63 | 100.63 | 93.84 | 0.34% |
| Oct 29, 2024 | 100.29 | 100.29 | 100.29 | 100.29 | 93.53 | -0.26% |
| Oct 28, 2024 | 100.55 | 100.55 | 100.55 | 100.55 | 93.77 | 0.21% |
| Oct 25, 2024 | 100.34 | 100.34 | 100.34 | 100.34 | 93.57 | -0.47% |
| Oct 24, 2024 | 100.81 | 100.81 | 100.81 | 100.81 | 94.01 | -0.64% |
| Oct 23, 2024 | 101.46 | 101.46 | 101.46 | 101.46 | 94.62 | -0.36% |
| Oct 22, 2024 | 101.83 | 101.83 | 101.83 | 101.83 | 94.96 | -0.55% |
| Oct 21, 2024 | 102.39 | 102.39 | 102.39 | 102.39 | 95.48 | -0.62% |
| Oct 18, 2024 | 103.03 | 103.03 | 103.03 | 103.03 | 96.08 | 0.50% |
| Oct 17, 2024 | 102.52 | 102.52 | 102.52 | 102.52 | 95.61 | -0.27% |
| Oct 16, 2024 | 102.80 | 102.80 | 102.80 | 102.80 | 95.87 | 0.18% |
| Oct 15, 2024 | 102.62 | 102.62 | 102.62 | 102.62 | 95.70 | 0.17% |
| Oct 14, 2024 | 102.45 | 102.45 | 102.45 | 102.45 | 95.54 | 0.79% |
| Oct 11, 2024 | 101.65 | 101.65 | 101.65 | 101.65 | 94.79 | 0.64% |
| Oct 10, 2024 | 101.00 | 101.00 | 101.00 | 101.00 | 94.19 | -0.62% |
| Oct 9, 2024 | 101.63 | 101.63 | 101.63 | 101.63 | 94.78 | 0.56% |
| Oct 8, 2024 | 101.06 | 101.06 | 101.06 | 101.06 | 94.24 | 0.92% |
| Oct 7, 2024 | 100.14 | 100.14 | 100.14 | 100.14 | 93.39 | -0.83% |
| Oct 4, 2024 | 100.98 | 100.98 | 100.98 | 100.98 | 94.17 | 0.09% |
| Oct 3, 2024 | 100.89 | 100.89 | 100.89 | 100.89 | 94.09 | -0.51% |
| Oct 2, 2024 | 101.41 | 101.41 | 101.41 | 101.41 | 94.57 | -0.26% |
| Oct 1, 2024 | 101.67 | 101.67 | 101.67 | 101.67 | 94.81 | -0.64% |
| Sep 30, 2024 | 102.33 | 102.33 | 102.33 | 102.33 | 95.43 | 0.27% |
| Sep 27, 2024 | 102.05 | 102.05 | 102.05 | 102.05 | 95.17 | -0.16% |
| Sep 26, 2024 | 102.21 | 102.21 | 102.21 | 102.21 | 95.32 | 0.95% |
| Sep 25, 2024 | 101.25 | 101.25 | 101.25 | 101.25 | 94.42 | -0.48% |
| Sep 24, 2024 | 101.74 | 101.74 | 101.74 | 101.74 | 94.88 | -0.36% |
| Sep 23, 2024 | 102.11 | 102.11 | 102.11 | 102.11 | 95.22 | 0.24% |
| Sep 20, 2024 | 101.87 | 101.87 | 101.87 | 101.87 | 95.00 | -0.26% |
| Sep 19, 2024 | 102.14 | 102.14 | 102.14 | 102.14 | 95.25 | 0.86% |
| Sep 18, 2024 | 101.27 | 101.27 | 101.27 | 101.27 | 94.44 | -0.51% |
| Sep 17, 2024 | 101.79 | 101.79 | 101.79 | 101.79 | 94.92 | -0.20% |
| Sep 16, 2024 | 101.99 | 101.99 | 101.99 | 101.99 | 95.11 | 0.51% |
| Sep 13, 2024 | 101.47 | 101.47 | 101.47 | 101.47 | 94.63 | 0.35% |
| Sep 12, 2024 | 101.12 | 101.12 | 101.12 | 101.12 | 94.30 | 0.46% |
| Sep 11, 2024 | 100.66 | 100.66 | 100.66 | 100.66 | 93.87 | - |
| Sep 10, 2024 | 100.66 | 100.66 | 100.66 | 100.66 | 93.87 | 0.49% |
| Sep 9, 2024 | 100.17 | 100.17 | 100.17 | 100.17 | 93.41 | 1.14% |
| Sep 6, 2024 | 99.04 | 99.04 | 99.04 | 99.04 | 92.36 | -0.78% |
| Sep 5, 2024 | 99.82 | 99.82 | 99.82 | 99.82 | 93.09 | -0.36% |
| Sep 4, 2024 | 100.18 | 100.18 | 100.18 | 100.18 | 93.42 | 0.15% |
| Sep 3, 2024 | 100.03 | 100.03 | 100.03 | 100.03 | 93.28 | -1.14% |
| Aug 30, 2024 | 101.18 | 101.18 | 101.18 | 101.18 | 94.36 | 0.64% |
| Aug 29, 2024 | 100.54 | 100.54 | 100.54 | 100.54 | 93.76 | -0.14% |
| Aug 28, 2024 | 100.68 | 100.68 | 100.68 | 100.68 | 93.89 | -0.42% |
| Aug 27, 2024 | 101.10 | 101.10 | 101.10 | 101.10 | 94.28 | 0.44% |
| Aug 26, 2024 | 100.66 | 100.66 | 100.66 | 100.66 | 93.87 | 0.08% |
| Aug 23, 2024 | 100.58 | 100.58 | 100.58 | 100.58 | 93.80 | 0.20% |
| Aug 22, 2024 | 100.38 | 100.38 | 100.38 | 100.38 | 93.61 | -0.46% |
| Aug 21, 2024 | 100.84 | 100.84 | 100.84 | 100.84 | 94.04 | 0.43% |
| Aug 20, 2024 | 100.41 | 100.41 | 100.41 | 100.41 | 93.64 | 0.22% |