Calvert International Opportunities Fund Class A (CIOAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
18.53
+0.08 (0.43%)
May 23, 2025, 4:00 PM EDT
CIOAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 29, 2025 | 18.59 | 18.59 | 18.59 | 18.59 | 18.59 | 0.32% |
| May 28, 2025 | 18.53 | 18.53 | 18.53 | 18.53 | 18.53 | -0.91% |
| May 27, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 0.92% |
| May 23, 2025 | 18.53 | 18.53 | 18.53 | 18.53 | 18.53 | 0.43% |
| May 22, 2025 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | -0.32% |
| May 21, 2025 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | -0.96% |
| May 20, 2025 | 18.69 | 18.69 | 18.69 | 18.69 | 18.69 | 0.70% |
| May 19, 2025 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | 0.54% |
| May 16, 2025 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | 0.38% |
| May 15, 2025 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | 0.88% |
| May 14, 2025 | 18.23 | 18.23 | 18.23 | 18.23 | 18.23 | -0.38% |
| May 13, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 0.38% |
| May 12, 2025 | 18.23 | 18.23 | 18.23 | 18.23 | 18.23 | 0.33% |
| May 9, 2025 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | 0.94% |
| May 8, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -0.06% |
| May 7, 2025 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | -0.28% |
| May 6, 2025 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | 0.61% |
| May 5, 2025 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | 0.06% |
| May 2, 2025 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | 1.53% |
| May 1, 2025 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | -0.67% |
| Apr 30, 2025 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | 0.40% |
| Apr 29, 2025 | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | 0.23% |
| Apr 28, 2025 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | 0.74% |
| Apr 25, 2025 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | - |
| 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% |