Calvert International Opportunities Fund Class A (CIOAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
19.85
+0.18 (0.92%)
At close: Oct 15, 2026
CIOAX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 15, 2026 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | 0.92% |
| Oct 14, 2026 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | -0.51% |
| Oct 13, 2026 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | 0.76% |
| Oct 12, 2026 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | -0.10% |
| Oct 9, 2026 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | 0.67% |
| Oct 8, 2026 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | -0.36% |
| Oct 7, 2026 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | -1.16% |
| Oct 6, 2026 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | 0.46% |
| Oct 5, 2026 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | -0.30% |
| Oct 2, 2026 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | 0.71% |
| Oct 1, 2026 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | -0.91% |
| Sep 30, 2026 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | -0.20% |
| Sep 29, 2026 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | -0.25% |
| Sep 28, 2026 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | -0.35% |
| Sep 25, 2026 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | 0.86% |
| Sep 24, 2026 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | -0.75% |
| Sep 23, 2026 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | -0.45% |
| Sep 22, 2026 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | 0.20% |
| Sep 21, 2026 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | 0.91% |
| Sep 18, 2026 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | -0.75% |
| Sep 17, 2026 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | 1.37% |
| Sep 16, 2026 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | -0.40% |
| Sep 15, 2026 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | -0.25% |
| Sep 14, 2026 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | -1.00% |
| Sep 11, 2026 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | 0.91% |
| Sep 10, 2026 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | -1.05% |
| Sep 9, 2026 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | -0.99% |
| Sep 8, 2026 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | -0.73% |
| Sep 4, 2026 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | -0.05% |
| Sep 3, 2026 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | 1.44% |
| Sep 2, 2026 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | -0.20% |
| Sep 1, 2026 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | -1.37% |
| Aug 31, 2026 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | -0.15% |
| Aug 28, 2026 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | -0.44% |
| Aug 27, 2026 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | 0.15% |
| Aug 26, 2026 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | -0.24% |
| Aug 25, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 0.59% |
| Aug 24, 2026 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | 0.34% |
| Aug 21, 2026 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | 0.79% |
| Aug 20, 2026 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | -0.54% |
| Aug 19, 2026 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | 0.79% |
| Aug 18, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -1.08% |
| Aug 17, 2026 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | -0.78% |
| Aug 14, 2026 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | 0.29% |
| Aug 13, 2026 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | 0.59% |
| Aug 12, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 0.34% |
| Aug 11, 2026 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | - |
| Aug 10, 2026 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | -0.88% |
| Aug 7, 2026 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | 0.64% |
| Aug 6, 2026 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | 0.10% |