Calvert Global Energy Solutions Fund Class A (CGAEX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
14.47
+0.13 (0.91%)
At close: Dec 19, 2025
CGAEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 22, 2025 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | 0.76% |
| Dec 19, 2025 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | 0.91% |
| Dec 18, 2025 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | 0.28% |
| Dec 17, 2025 | 14.23 | 14.23 | 14.23 | 14.30 | 14.23 | -1.52% |
| Dec 16, 2025 | 14.45 | 14.45 | 14.45 | 14.52 | 14.45 | -0.55% |
| Dec 15, 2025 | 14.53 | 14.53 | 14.53 | 14.60 | 14.53 | 0.07% |
| Dec 12, 2025 | 14.52 | 14.52 | 14.52 | 14.59 | 14.52 | -1.29% |
| Dec 11, 2025 | 14.71 | 14.71 | 14.71 | 14.78 | 14.71 | 0.61% |
| Dec 10, 2025 | 14.62 | 14.62 | 14.62 | 14.69 | 14.62 | 1.38% |
| Dec 9, 2025 | 14.42 | 14.42 | 14.42 | 14.49 | 14.42 | -0.62% |
| Dec 8, 2025 | 14.51 | 14.51 | 14.51 | 14.58 | 14.51 | -0.21% |
| Dec 5, 2025 | 14.54 | 14.54 | 14.54 | 14.61 | 14.54 | -0.14% |
| Dec 4, 2025 | 14.56 | 14.56 | 14.56 | 14.63 | 14.56 | 0.69% |
| Dec 3, 2025 | 14.46 | 14.46 | 14.46 | 14.53 | 14.46 | 0.21% |
| Dec 2, 2025 | 14.43 | 14.43 | 14.43 | 14.50 | 14.43 | 0.55% |
| Dec 1, 2025 | 14.35 | 14.35 | 14.35 | 14.42 | 14.35 | -1.17% |
| Nov 28, 2025 | 14.52 | 14.52 | 14.52 | 14.59 | 14.52 | 0.83% |
| Nov 26, 2025 | 14.40 | 14.40 | 14.40 | 14.47 | 14.40 | 1.33% |
| Nov 25, 2025 | 14.21 | 14.21 | 14.21 | 14.28 | 14.21 | 1.20% |
| Nov 24, 2025 | 14.04 | 14.04 | 14.04 | 14.11 | 14.04 | 0.71% |
| Nov 21, 2025 | 13.94 | 13.94 | 13.94 | 14.01 | 13.94 | 0.79% |
| Nov 20, 2025 | 13.83 | 13.83 | 13.83 | 13.90 | 13.83 | -1.97% |
| Nov 19, 2025 | 14.11 | 14.11 | 14.11 | 14.18 | 14.11 | -0.14% |
| Nov 18, 2025 | 14.13 | 14.13 | 14.13 | 14.20 | 14.13 | -1.11% |
| Nov 17, 2025 | 14.29 | 14.29 | 14.29 | 14.36 | 14.29 | -1.17% |
| Nov 14, 2025 | 14.46 | 14.46 | 14.46 | 14.53 | 14.46 | - |
| Nov 13, 2025 | 14.46 | 14.46 | 14.46 | 14.53 | 14.46 | -2.29% |
| Nov 12, 2025 | 14.80 | 14.80 | 14.80 | 14.87 | 14.80 | 0.47% |
| Nov 11, 2025 | 14.73 | 14.73 | 14.73 | 14.80 | 14.73 | -0.34% |
| Nov 10, 2025 | 14.78 | 14.78 | 14.78 | 14.85 | 14.78 | 1.43% |
| Nov 7, 2025 | 14.57 | 14.57 | 14.57 | 14.64 | 14.57 | 0.07% |
| Nov 6, 2025 | 14.56 | 14.56 | 14.56 | 14.63 | 14.56 | -0.48% |
| Nov 5, 2025 | 14.63 | 14.63 | 14.63 | 14.70 | 14.63 | 1.59% |
| Nov 4, 2025 | 14.40 | 14.40 | 14.40 | 14.47 | 14.40 | -1.63% |
| Nov 3, 2025 | 14.64 | 14.64 | 14.64 | 14.71 | 14.64 | 0.27% |
| Oct 31, 2025 | 14.60 | 14.60 | 14.60 | 14.67 | 14.60 | - |
| Oct 30, 2025 | 14.60 | 14.60 | 14.60 | 14.67 | 14.60 | -1.01% |
| Oct 29, 2025 | 14.75 | 14.75 | 14.75 | 14.82 | 14.75 | 0.07% |
| Oct 28, 2025 | 14.74 | 14.74 | 14.74 | 14.81 | 14.74 | 0.41% |
| Oct 27, 2025 | 14.68 | 14.68 | 14.68 | 14.75 | 14.68 | 0.55% |
| Oct 24, 2025 | 14.60 | 14.60 | 14.60 | 14.67 | 14.60 | 0.96% |
| Oct 23, 2025 | 14.46 | 14.46 | 14.46 | 14.53 | 14.46 | 1.11% |
| Oct 22, 2025 | 14.30 | 14.30 | 14.30 | 14.37 | 14.30 | -0.69% |
| Oct 21, 2025 | 14.40 | 14.40 | 14.40 | 14.47 | 14.40 | -0.62% |
| Oct 20, 2025 | 14.49 | 14.49 | 14.49 | 14.56 | 14.49 | 0.62% |
| Oct 17, 2025 | 14.40 | 14.40 | 14.40 | 14.47 | 14.40 | -0.48% |
| Oct 16, 2025 | 14.47 | 14.47 | 14.47 | 14.54 | 14.47 | 0.14% |
| Oct 15, 2025 | 14.45 | 14.45 | 14.45 | 14.52 | 14.45 | 1.26% |
| Oct 14, 2025 | 14.27 | 14.27 | 14.27 | 14.34 | 14.27 | 0.28% |
| Oct 13, 2025 | 14.23 | 14.23 | 14.23 | 14.30 | 14.23 | 2.07% |