Calvert Equity Fund Class R6 (CEYRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
75.72
+1.48 (1.99%)
May 19, 2026, 8:05 AM EST
CEYRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2026 | 75.34 | 75.34 | 75.34 | 75.34 | 75.34 | -0.50% |
| May 18, 2026 | 75.72 | 75.72 | 75.72 | 75.72 | 75.72 | 1.99% |
| May 15, 2026 | 74.24 | 74.24 | 74.24 | 74.24 | 74.24 | -0.01% |
| May 14, 2026 | 74.25 | 74.25 | 74.25 | 74.25 | 74.25 | -0.12% |
| May 13, 2026 | 74.34 | 74.34 | 74.34 | 74.34 | 74.34 | -1.25% |
| May 12, 2026 | 75.28 | 75.28 | 75.28 | 75.28 | 75.28 | 0.11% |
| May 11, 2026 | 75.20 | 75.20 | 75.20 | 75.20 | 75.20 | -1.49% |
| May 8, 2026 | 76.34 | 76.34 | 76.34 | 76.34 | 76.34 | -1.06% |
| May 7, 2026 | 77.16 | 77.16 | 77.16 | 77.16 | 77.16 | -0.31% |
| May 6, 2026 | 77.40 | 77.40 | 77.40 | 77.40 | 77.40 | 0.17% |
| May 5, 2026 | 77.27 | 77.27 | 77.27 | 77.27 | 77.27 | 0.22% |
| May 4, 2026 | 77.10 | 77.10 | 77.10 | 77.10 | 77.10 | -0.53% |
| May 1, 2026 | 77.51 | 77.51 | 77.51 | 77.51 | 77.51 | -0.53% |
| Apr 30, 2026 | 77.92 | 77.92 | 77.92 | 77.92 | 77.92 | 0.45% |
| Apr 29, 2026 | 77.57 | 77.57 | 77.57 | 77.57 | 77.57 | 0.49% |
| Apr 28, 2026 | 77.19 | 77.19 | 77.19 | 77.19 | 77.19 | -0.23% |
| Apr 27, 2026 | 77.37 | 77.37 | 77.37 | 77.37 | 77.37 | -0.10% |
| Apr 24, 2026 | 77.45 | 77.45 | 77.45 | 77.45 | 77.45 | -0.08% |
| Apr 23, 2026 | 77.51 | 77.51 | 77.51 | 77.51 | 77.51 | -1.11% |
| Apr 22, 2026 | 78.38 | 78.38 | 78.38 | 78.38 | 78.38 | -0.43% |
| Apr 21, 2026 | 78.72 | 78.72 | 78.72 | 78.72 | 78.72 | -0.67% |
| Apr 20, 2026 | 79.25 | 79.25 | 79.25 | 79.25 | 79.25 | -0.04% |
| Apr 17, 2026 | 79.28 | 79.28 | 79.28 | 79.28 | 79.28 | 0.87% |
| Apr 16, 2026 | 78.60 | 78.60 | 78.60 | 78.60 | 78.60 | -0.14% |
| Apr 15, 2026 | 78.71 | 78.71 | 78.71 | 78.71 | 78.71 | 0.77% |
| Apr 14, 2026 | 78.11 | 78.11 | 78.11 | 78.11 | 78.11 | 0.61% |
| Apr 13, 2026 | 77.64 | 77.64 | 77.64 | 77.64 | 77.64 | 2.12% |
| Apr 10, 2026 | 76.03 | 76.03 | 76.03 | 76.03 | 76.03 | -1.29% |
| Apr 9, 2026 | 77.02 | 77.02 | 77.02 | 77.02 | 77.02 | -0.58% |
| Apr 8, 2026 | 77.47 | 77.47 | 77.47 | 77.47 | 77.47 | 1.61% |
| Apr 7, 2026 | 76.24 | 76.24 | 76.24 | 76.24 | 76.24 | -0.55% |
| Apr 6, 2026 | 76.66 | 76.66 | 76.66 | 76.66 | 76.66 | 0.70% |
| Apr 2, 2026 | 76.13 | 76.13 | 76.13 | 76.13 | 76.13 | 0.65% |
| Apr 1, 2026 | 75.64 | 75.64 | 75.64 | 75.64 | 75.64 | -0.07% |
| Mar 31, 2026 | 75.69 | 75.69 | 75.69 | 75.69 | 75.69 | 1.65% |
| Mar 30, 2026 | 74.46 | 74.46 | 74.46 | 74.46 | 74.46 | 1.13% |
| Mar 27, 2026 | 73.63 | 73.63 | 73.63 | 73.63 | 73.63 | -1.97% |
| Mar 26, 2026 | 75.11 | 75.11 | 75.11 | 75.11 | 75.11 | -0.25% |
| Mar 25, 2026 | 75.30 | 75.30 | 75.30 | 75.30 | 75.30 | 0.20% |
| Mar 24, 2026 | 75.15 | 75.15 | 75.15 | 75.15 | 75.15 | -0.92% |
| Mar 23, 2026 | 75.85 | 75.85 | 75.85 | 75.85 | 75.85 | 0.40% |
| Mar 20, 2026 | 75.55 | 75.55 | 75.55 | 75.55 | 75.55 | -0.33% |
| Mar 19, 2026 | 75.80 | 75.80 | 75.80 | 75.80 | 75.80 | 0.03% |
| Mar 18, 2026 | 75.78 | 75.78 | 75.78 | 75.78 | 75.78 | -1.88% |
| Mar 17, 2026 | 77.23 | 77.23 | 77.23 | 77.23 | 77.23 | 0.34% |
| Mar 16, 2026 | 76.97 | 76.97 | 76.97 | 76.97 | 76.97 | 1.01% |
| Mar 13, 2026 | 76.20 | 76.20 | 76.20 | 76.20 | 76.20 | 0.25% |
| Mar 12, 2026 | 76.01 | 76.01 | 76.01 | 76.01 | 76.01 | -1.94% |
| Mar 11, 2026 | 77.51 | 77.51 | 77.51 | 77.51 | 77.51 | -0.69% |
| Mar 10, 2026 | 78.05 | 78.05 | 78.05 | 78.05 | 78.05 | -1.48% |