Calvert Global Energy Solutions Fund Class A (CGAEX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
10.55
-0.08 (-0.75%)
At close: Apr 21, 2025
CGAEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 24, 2025 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 2.15% |
| Apr 23, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 0.49% |
| Apr 22, 2025 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 1.60% |
| Apr 21, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.70% |
| Apr 17, 2025 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 1.10% |
| Apr 16, 2025 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | -0.70% |
| Apr 15, 2025 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 0.20% |
| Apr 14, 2025 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 1.32% |
| Apr 11, 2025 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 2.81% |
| Apr 10, 2025 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | -1.74% |
| Apr 9, 2025 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 6.77% |
| Apr 8, 2025 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | -2.03% |
| Apr 7, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -2.20% |
| Apr 4, 2025 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | -5.35% |
| Apr 3, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -2.04% |
| Apr 2, 2025 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 0.78% |
| Apr 1, 2025 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 0.29% |
| Mar 31, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -1.16% |
| Mar 28, 2025 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | -1.43% |
| Mar 27, 2025 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | -0.48% |
| Mar 26, 2025 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | -1.31% |
| Mar 25, 2025 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | - |
| Mar 24, 2025 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | - |
| Mar 21, 2025 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | -1.02% |
| Mar 20, 2025 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | -0.92% |
| Mar 19, 2025 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | 0.56% |
| Mar 18, 2025 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | - |
| Mar 17, 2025 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | 1.41% |
| Mar 14, 2025 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 1.91% |
| Mar 13, 2025 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | -0.76% |
| Mar 12, 2025 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | - |
| Mar 11, 2025 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 0.48% |
| Mar 10, 2025 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | -1.96% |
| Mar 7, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 1.52% |
| Mar 6, 2025 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | -0.38% |
| Mar 5, 2025 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 2.92% |
| Mar 4, 2025 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | -0.10% |
| Mar 3, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | -1.15% |
| Feb 28, 2025 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | -0.48% |
| Feb 27, 2025 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | -2.15% |
| Feb 26, 2025 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 0.75% |
| Feb 25, 2025 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 0.76% |
| Feb 24, 2025 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | -0.38% |
| Feb 21, 2025 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | -1.12% |
| Feb 20, 2025 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 0.66% |
| Feb 19, 2025 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 0.09% |
| Feb 18, 2025 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 0.66% |
| Feb 14, 2025 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 0.38% |
| Feb 13, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 1.35% |
| Feb 12, 2025 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 0.10% |