Calvert International Opportunities A (CIOAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
19.12
0.00 (0.00%)
Aug 18, 2025, 4:00 PM EDT
CIOAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 19, 2025 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | 0.05% |
| Aug 18, 2025 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | - |
| Aug 15, 2025 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | 0.26% |
| Aug 14, 2025 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | -0.47% |
| Aug 13, 2025 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | 0.10% |
| Aug 12, 2025 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | 0.79% |
| Aug 11, 2025 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | -0.52% |
| Aug 8, 2025 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | 0.10% |
| Aug 7, 2025 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | 1.01% |
| Aug 6, 2025 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | 0.59% |
| Aug 5, 2025 | 18.77 | 18.77 | 18.77 | 18.77 | 18.77 | 0.05% |
| Aug 4, 2025 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | 0.97% |
| Aug 1, 2025 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | 0.49% |
| Jul 31, 2025 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | -0.64% |
| Jul 30, 2025 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | -1.33% |
| Jul 29, 2025 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | -0.26% |
| Jul 28, 2025 | 18.91 | 18.91 | 18.91 | 18.91 | 18.91 | -1.61% |
| Jul 25, 2025 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | -0.26% |
| Jul 24, 2025 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | -0.41% |
| Jul 23, 2025 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | 1.15% |
| Jul 22, 2025 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | 0.31% |
| Jul 21, 2025 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | 0.58% |
| Jul 18, 2025 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | -0.21% |
| Jul 17, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 0.53% |
| Jul 16, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 0.48% |
| Jul 15, 2025 | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | -0.79% |
| Jul 14, 2025 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | -0.21% |
| Jul 11, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -0.89% |
| Jul 10, 2025 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | 0.26% |
| Jul 9, 2025 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | 0.74% |
| Jul 8, 2025 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | 0.42% |
| Jul 7, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -0.89% |
| Jul 3, 2025 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | -0.05% |
| Jul 2, 2025 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | -0.26% |
| Jul 1, 2025 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | - |
| Jun 30, 2025 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | 0.16% |
| Jun 27, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 0.32% |
| Jun 26, 2025 | 19.04 | 19.04 | 19.04 | 19.04 | 19.04 | 1.17% |
| Jun 25, 2025 | 18.82 | 18.82 | 18.82 | 18.82 | 18.82 | 0.21% |
| Jun 24, 2025 | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | 0.86% |
| Jun 23, 2025 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | 0.81% |
| Jun 20, 2025 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | -0.91% |
| Jun 18, 2025 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | 0.38% |
| Jun 17, 2025 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | -1.07% |
| Jun 16, 2025 | 18.77 | 18.77 | 18.77 | 18.77 | 18.77 | 0.32% |
| Jun 13, 2025 | 18.71 | 18.71 | 18.71 | 18.71 | 18.71 | -1.47% |
| Jun 12, 2025 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | 0.53% |
| Jun 11, 2025 | 18.89 | 18.89 | 18.89 | 18.89 | 18.89 | 0.27% |
| Jun 10, 2025 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | - |
| Jun 9, 2025 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | 0.21% |