Calvert Income Fund Class I (CINCX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
15.06
+0.07 (0.47%)
At close: Apr 25, 2025
CINCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 28, 2025 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | 0.20% |
| Apr 25, 2025 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | 0.47% |
| Apr 24, 2025 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | 0.54% |
| Apr 23, 2025 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | 0.27% |
| Apr 22, 2025 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | 0.13% |
| Apr 21, 2025 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | -0.40% |
| Apr 17, 2025 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | - |
| Apr 16, 2025 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | 0.27% |
| Apr 15, 2025 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | 0.20% |
| Apr 14, 2025 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | 0.68% |
| Apr 11, 2025 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | -0.34% |
| Apr 10, 2025 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | -0.27% |
| Apr 9, 2025 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | -0.54% |
| Apr 8, 2025 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | -0.27% |
| Apr 7, 2025 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | -1.19% |
| Apr 4, 2025 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | -0.20% |
| Apr 3, 2025 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | 0.26% |
| Apr 2, 2025 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | -0.20% |
| Apr 1, 2025 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | 0.33% |
| Mar 31, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 0.07% |
| Mar 28, 2025 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | 0.33% |
| Mar 27, 2025 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | -0.13% |
| Mar 26, 2025 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | -0.20% |
| Mar 25, 2025 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | 0.07% |
| Mar 24, 2025 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | -0.33% |
| Mar 21, 2025 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | -0.13% |
| Mar 20, 2025 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | 0.07% |
| Mar 19, 2025 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | 0.20% |
| Mar 18, 2025 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | 0.07% |
| Mar 17, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 0.07% |
| Mar 14, 2025 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | -0.20% |
| Mar 13, 2025 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | 0.07% |
| Mar 12, 2025 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | -0.13% |
| Mar 11, 2025 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | -0.39% |
| Mar 10, 2025 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | 0.26% |
| Mar 7, 2025 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | -0.13% |
| Mar 6, 2025 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | -0.07% |
| Mar 5, 2025 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | -0.20% |
| Mar 4, 2025 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | -0.26% |
| Mar 3, 2025 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | 0.20% |
| Feb 28, 2025 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | 0.20% |
| Feb 27, 2025 | 15.19 | 15.19 | 15.19 | 15.19 | 15.13 | -0.13% |
| Feb 26, 2025 | 15.21 | 15.21 | 15.21 | 15.21 | 15.15 | 0.13% |
| Feb 25, 2025 | 15.19 | 15.19 | 15.19 | 15.19 | 15.13 | 0.46% |
| Feb 24, 2025 | 15.12 | 15.12 | 15.12 | 15.12 | 15.06 | 0.13% |
| Feb 21, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.04 | 0.27% |
| Feb 20, 2025 | 15.06 | 15.06 | 15.06 | 15.06 | 15.00 | 0.13% |
| Feb 19, 2025 | 15.04 | 15.04 | 15.04 | 15.04 | 14.98 | 0.07% |
| Feb 18, 2025 | 15.03 | 15.03 | 15.03 | 15.03 | 14.97 | -0.27% |
| Feb 14, 2025 | 15.07 | 15.07 | 15.07 | 15.07 | 15.01 | 0.27% |