Calvert Conservative Allocation I (CFAIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
18.78
+0.16 (0.86%)
Aug 22, 2025, 4:00 PM EDT
CFAIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 22, 2025 | 18.78 | 18.78 | 18.78 | 18.78 | - | 0.86% |
| Aug 21, 2025 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | -0.21% |
| Aug 20, 2025 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | -0.05% |
| Aug 19, 2025 | 18.67 | 18.67 | 18.67 | 18.67 | 18.67 | 0.11% |
| Aug 18, 2025 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | -0.05% |
| Aug 15, 2025 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | -0.11% |
| Aug 14, 2025 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | -0.27% |
| Aug 13, 2025 | 18.73 | 18.73 | 18.73 | 18.73 | 18.73 | 0.48% |
| Aug 12, 2025 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | 0.49% |
| Aug 11, 2025 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | -0.11% |
| Aug 8, 2025 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | 0.05% |
| Aug 7, 2025 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | 0.05% |
| Aug 6, 2025 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | 0.11% |
| Aug 5, 2025 | 18.53 | 18.53 | 18.53 | 18.53 | 18.53 | -0.11% |
| Aug 4, 2025 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | 0.60% |
| Aug 1, 2025 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | 0.05% |
| Jul 31, 2025 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | -0.27% |
| Jul 30, 2025 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | -0.32% |
| Jul 29, 2025 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | 0.11% |
| Jul 28, 2025 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | -0.27% |
| Jul 25, 2025 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | 0.27% |
| Jul 24, 2025 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | -0.16% |
| Jul 23, 2025 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | 0.27% |
| Jul 22, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 0.27% |
| Jul 21, 2025 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | 0.22% |
| Jul 18, 2025 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | 0.05% |
| Jul 17, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 0.22% |
| Jul 16, 2025 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | 0.27% |
| Jul 15, 2025 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | -0.49% |
| Jul 14, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - |
| Jul 11, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -0.43% |
| Jul 10, 2025 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | 0.11% |
| Jul 9, 2025 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | 0.38% |
| Jul 8, 2025 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | - |
| Jul 7, 2025 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | -0.49% |
| Jul 3, 2025 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | 0.11% |
| Jul 2, 2025 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | 0.05% |
| Jul 1, 2025 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | 0.11% |
| Jun 30, 2025 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | 0.27% |
| Jun 27, 2025 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | 0.11% |
| Jun 26, 2025 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | -0.33% |
| Jun 25, 2025 | 18.42 | 18.42 | 18.42 | 18.42 | 18.28 | - |
| Jun 24, 2025 | 18.42 | 18.42 | 18.42 | 18.42 | 18.28 | 0.66% |
| Jun 23, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.16 | 0.49% |
| Jun 20, 2025 | 18.21 | 18.21 | 18.21 | 18.21 | 18.07 | - |
| Jun 18, 2025 | 18.21 | 18.21 | 18.21 | 18.21 | 18.07 | - |
| Jun 17, 2025 | 18.21 | 18.21 | 18.21 | 18.21 | 18.07 | -0.22% |
| Jun 16, 2025 | 18.25 | 18.25 | 18.25 | 18.25 | 18.11 | 0.22% |
| Jun 13, 2025 | 18.21 | 18.21 | 18.21 | 18.21 | 18.07 | -0.71% |
| Jun 12, 2025 | 18.34 | 18.34 | 18.34 | 18.34 | 18.20 | 0.27% |