Calvert International Opportunities Fund Class A (CIOAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
17.41
+0.02 (0.12%)
Apr 23, 2025, 4:00 PM EDT
CIOAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 24, 2025 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | 0.80% |
| Apr 23, 2025 | 17.41 | 17.41 | 17.41 | 17.41 | 17.41 | 0.12% |
| Apr 22, 2025 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | 0.52% |
| Apr 21, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 0.64% |
| Apr 17, 2025 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | 0.88% |
| Apr 16, 2025 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | -0.47% |
| Apr 15, 2025 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | 0.82% |
| Apr 14, 2025 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | 1.31% |
| Apr 11, 2025 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | 2.38% |
| Apr 10, 2025 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | 0.18% |
| Apr 9, 2025 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | 5.08% |
| Apr 8, 2025 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | 0.91% |
| Apr 7, 2025 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | -2.28% |
| Apr 4, 2025 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | -5.57% |
| Apr 3, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -1.53% |
| Apr 2, 2025 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | 0.30% |
| Apr 1, 2025 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | 0.06% |
| Mar 31, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -1.23% |
| Mar 28, 2025 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | -0.87% |
| Mar 27, 2025 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | 0.23% |
| Mar 26, 2025 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | -0.81% |
| Mar 25, 2025 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | 0.29% |
| Mar 24, 2025 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | -0.29% |
| Mar 21, 2025 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | -0.74% |
| Mar 20, 2025 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | -0.29% |
| Mar 19, 2025 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | 0.40% |
| Mar 18, 2025 | 17.47 | 17.47 | 17.47 | 17.47 | 17.47 | 0.11% |
| Mar 17, 2025 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | 0.69% |
| Mar 14, 2025 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | 1.76% |
| Mar 13, 2025 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | -0.70% |
| Mar 12, 2025 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | 1.00% |
| Mar 11, 2025 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | -0.35% |
| Mar 10, 2025 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | -2.24% |
| Mar 7, 2025 | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | 1.10% |
| Mar 6, 2025 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | -1.09% |
| Mar 5, 2025 | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | 2.11% |
| Mar 4, 2025 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | -0.06% |
| Mar 3, 2025 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | - |
| Feb 28, 2025 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | -0.12% |
| Feb 27, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -1.10% |
| Feb 26, 2025 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | -0.06% |
| Feb 25, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 0.58% |
| Feb 24, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -0.29% |
| Feb 21, 2025 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | -0.98% |
| Feb 20, 2025 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | 0.23% |
| Feb 19, 2025 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | -0.69% |
| Feb 18, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 0.17% |
| Feb 14, 2025 | 17.47 | 17.47 | 17.47 | 17.47 | 17.47 | -0.34% |
| Feb 13, 2025 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | 1.74% |
| Feb 12, 2025 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | -0.23% |