Calvert International Opportunities Fund Class A (CIOAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.12
+0.05 (0.25%)
At close: Feb 13, 2026
CIOAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 13, 2026 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | 0.25% |
| Feb 12, 2026 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | -0.99% |
| Feb 11, 2026 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | -0.49% |
| Feb 10, 2026 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | 0.59% |
| Feb 9, 2026 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | 1.45% |
| Feb 6, 2026 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | 1.68% |
| Feb 5, 2026 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | -0.76% |
| Feb 4, 2026 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | -0.25% |
| Feb 3, 2026 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | -0.50% |
| Feb 2, 2026 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | - |
| Jan 30, 2026 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | -1.14% |
| Jan 29, 2026 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | -0.30% |
| Jan 28, 2026 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | -0.69% |
| Jan 27, 2026 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | 1.09% |
| Jan 26, 2026 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | 0.15% |
| Jan 23, 2026 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | 0.80% |
| Jan 22, 2026 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | 1.01% |
| Jan 21, 2026 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | 0.51% |
| Jan 20, 2026 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | -0.96% |
| Jan 16, 2026 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | - |
| Jan 15, 2026 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | 0.25% |
| Jan 14, 2026 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | 0.05% |
| Jan 13, 2026 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | -0.95% |
| Jan 12, 2026 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | 0.66% |
| Jan 9, 2026 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | 0.46% |
| Jan 8, 2026 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | 0.25% |
| Jan 7, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 0.10% |
| Jan 6, 2026 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | 0.61% |
| Jan 5, 2026 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | 0.72% |
| Jan 2, 2026 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | 0.21% |
| Dec 31, 2025 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | -0.36% |
| Dec 30, 2025 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | -0.10% |
| Dec 29, 2025 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | -0.05% |
| Dec 26, 2025 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | 0.10% |
| Dec 24, 2025 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | -0.15% |
| Dec 23, 2025 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | 0.57% |
| Dec 22, 2025 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | 0.36% |
| Dec 19, 2025 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | 0.52% |
| Dec 18, 2025 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | -2.19% |
| Dec 17, 2025 | 19.06 | 19.06 | 19.06 | 19.64 | 19.06 | -1.16% |
| Dec 16, 2025 | 19.29 | 19.29 | 19.29 | 19.87 | 19.29 | -0.25% |
| Dec 15, 2025 | 19.33 | 19.33 | 19.33 | 19.92 | 19.33 | 0.91% |
| Dec 12, 2025 | 19.16 | 19.16 | 19.16 | 19.74 | 19.16 | -0.30% |
| Dec 11, 2025 | 19.22 | 19.22 | 19.22 | 19.80 | 19.22 | - |
| Dec 10, 2025 | 19.22 | 19.22 | 19.22 | 19.80 | 19.22 | 0.41% |
| Dec 9, 2025 | 19.14 | 19.14 | 19.14 | 19.72 | 19.14 | -0.05% |
| Dec 8, 2025 | 19.15 | 19.15 | 19.15 | 19.73 | 19.15 | -0.30% |
| Dec 5, 2025 | 19.21 | 19.21 | 19.21 | 19.79 | 19.21 | - |
| Dec 4, 2025 | 19.21 | 19.21 | 19.21 | 19.79 | 19.21 | 0.46% |
| Dec 3, 2025 | 19.12 | 19.12 | 19.12 | 19.70 | 19.12 | 0.10% |