Calvert Global Energy Solutions A (CGAEX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
13.71
-0.23 (-1.65%)
Nov 4, 2025, 4:00 PM EST
CGAEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 6, 2025 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | -0.50% |
| Nov 5, 2025 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | 1.60% |
| Nov 4, 2025 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | -1.65% |
| Nov 3, 2025 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | 0.29% |
| Oct 31, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - |
| Oct 30, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -1.00% |
| Oct 29, 2025 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | 0.07% |
| Oct 28, 2025 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | 0.36% |
| Oct 27, 2025 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | 0.58% |
| Oct 24, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 0.94% |
| Oct 23, 2025 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | 1.10% |
| Oct 22, 2025 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | -0.66% |
| Oct 21, 2025 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | -0.65% |
| Oct 20, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 0.66% |
| Oct 17, 2025 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | -0.51% |
| Oct 16, 2025 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | 0.15% |
| Oct 15, 2025 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | 1.25% |
| Oct 14, 2025 | 13.59 | 13.59 | 13.59 | 13.59 | 13.59 | 0.30% |
| Oct 13, 2025 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | 2.11% |
| Oct 10, 2025 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | -2.43% |
| Oct 9, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -0.44% |
| Oct 8, 2025 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | 0.74% |
| Oct 7, 2025 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | -0.95% |
| Oct 6, 2025 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | 0.74% |
| Oct 3, 2025 | 13.59 | 13.59 | 13.59 | 13.59 | 13.59 | 0.07% |
| Oct 2, 2025 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | 0.67% |
| Oct 1, 2025 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | 1.43% |
| Sep 30, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 0.68% |
| Sep 29, 2025 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | - |
| Sep 26, 2025 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | 0.38% |
| Sep 25, 2025 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | -0.68% |
| Sep 24, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | -0.38% |
| Sep 23, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -0.15% |
| Sep 22, 2025 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | 0.68% |
| Sep 19, 2025 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | -0.53% |
| Sep 18, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 0.76% |
| Sep 17, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - |
| Sep 16, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 0.30% |
| Sep 15, 2025 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | 0.84% |
| Sep 12, 2025 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | -0.46% |
| Sep 11, 2025 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | 1.00% |
| Sep 10, 2025 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | 0.78% |
| Sep 9, 2025 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | -0.69% |
| Sep 8, 2025 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | 0.31% |
| Sep 5, 2025 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | 1.25% |
| Sep 4, 2025 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | 0.63% |
| Sep 3, 2025 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | 0.16% |
| Sep 2, 2025 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | -1.86% |
| Aug 29, 2025 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | -0.84% |
| Aug 28, 2025 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | 0.62% |