Calvert Conservative Allocation Fund Class I (CFAIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
18.34
+0.05 (0.27%)
Jun 13, 2025, 8:05 AM EDT
CFAIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 13, 2025 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | -0.71% |
| Jun 12, 2025 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | 0.27% |
| Jun 11, 2025 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | 0.11% |
| Jun 10, 2025 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | 0.27% |
| Jun 9, 2025 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | 0.11% |
| Jun 6, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -0.05% |
| Jun 5, 2025 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | -0.16% |
| Jun 4, 2025 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | 0.44% |
| Jun 3, 2025 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | 0.17% |
| Jun 2, 2025 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | -0.06% |
| May 30, 2025 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | 0.11% |
| May 29, 2025 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | 0.33% |
| May 28, 2025 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | -0.33% |
| May 27, 2025 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | 0.89% |
| May 23, 2025 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | - |
| May 22, 2025 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | 0.06% |
| May 21, 2025 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | -0.94% |
| May 20, 2025 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | -0.06% |
| May 19, 2025 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | - |
| May 16, 2025 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | 0.33% |
| May 15, 2025 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | 0.56% |
| May 14, 2025 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | -0.28% |
| May 13, 2025 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | 0.06% |
| May 12, 2025 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | 0.67% |
| May 9, 2025 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | 0.11% |
| May 8, 2025 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | -0.17% |
| May 7, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 0.22% |
| May 6, 2025 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | -0.11% |
| May 5, 2025 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | -0.11% |
| May 2, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 0.34% |
| May 1, 2025 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | -0.17% |
| Apr 30, 2025 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | 0.11% |
| Apr 29, 2025 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | 0.39% |
| Apr 28, 2025 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | 0.23% |
| Apr 25, 2025 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | 0.34% |
| Apr 24, 2025 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | 0.97% |
| Apr 23, 2025 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | 0.52% |
| Apr 22, 2025 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | 0.93% |
| Apr 21, 2025 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | -0.92% |
| Apr 17, 2025 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | 0.11% |
| Apr 16, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -0.40% |
| Apr 15, 2025 | 17.47 | 17.47 | 17.47 | 17.47 | 17.47 | 0.17% |
| Apr 14, 2025 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | 0.81% |
| Apr 11, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 0.46% |
| Apr 10, 2025 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | -1.15% |
| Apr 9, 2025 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | 2.41% |
| Apr 8, 2025 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | -0.82% |
| Apr 7, 2025 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | -1.15% |
| Apr 4, 2025 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | -1.98% |
| Apr 3, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -1.23% |