Calvert International Opportunities Fund Class A (CIOAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
18.95
-0.02 (-0.11%)
At close: Apr 28, 2026
CIOAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 28, 2026 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | -0.11% |
| Apr 27, 2026 | 18.97 | 18.97 | 18.97 | 18.97 | 18.97 | - |
| Apr 24, 2026 | 18.97 | 18.97 | 18.97 | 18.97 | 18.97 | - |
| Apr 23, 2026 | 18.97 | 18.97 | 18.97 | 18.97 | 18.97 | -1.04% |
| Apr 22, 2026 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | - |
| Apr 21, 2026 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | -1.34% |
| Apr 20, 2026 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | -0.46% |
| Apr 17, 2026 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | 1.24% |
| Apr 16, 2026 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | 0.52% |
| Apr 15, 2026 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | 0.47% |
| Apr 14, 2026 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | 1.27% |
| Apr 13, 2026 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | 1.18% |
| Apr 10, 2026 | 18.63 | 18.63 | 18.63 | 18.63 | 18.63 | 0.16% |
| Apr 9, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -0.16% |
| Apr 8, 2026 | 18.63 | 18.63 | 18.63 | 18.63 | 18.63 | 3.85% |
| Apr 7, 2026 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | 0.06% |
| Apr 6, 2026 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | 0.62% |
| Apr 2, 2026 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | -0.56% |
| Apr 1, 2026 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | 1.99% |
| Mar 31, 2026 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | 3.29% |
| Mar 30, 2026 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | -0.06% |
| Mar 27, 2026 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | -1.68% |
| Mar 26, 2026 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | -1.76% |
| Mar 25, 2026 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | 1.61% |
| Mar 24, 2026 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | -0.40% |
| Mar 23, 2026 | 17.41 | 17.41 | 17.41 | 17.41 | 17.41 | 1.58% |
| Mar 20, 2026 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | -2.50% |
| Mar 19, 2026 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | -0.68% |
| Mar 18, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -0.62% |
| Mar 17, 2026 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | - |
| Mar 16, 2026 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | 1.02% |
| Mar 13, 2026 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | -1.51% |
| Mar 12, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -2.08% |
| Mar 11, 2026 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | -0.54% |
| Mar 10, 2026 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | - |
| Mar 9, 2026 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | -0.16% |
| Mar 6, 2026 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | -0.54% |
| Mar 5, 2026 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | -1.23% |
| Mar 4, 2026 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | 0.81% |
| Mar 3, 2026 | 18.59 | 18.59 | 18.59 | 18.59 | 18.59 | -3.08% |
| Mar 2, 2026 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | -1.64% |
| Feb 27, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 0.46% |
| Feb 26, 2026 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | 0.36% |
| Feb 25, 2026 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | 0.99% |
| Feb 24, 2026 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | 0.31% |
| Feb 23, 2026 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | -0.68% |
| Feb 20, 2026 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | 1.05% |
| Feb 19, 2026 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | 0.05% |
| Feb 18, 2026 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | - |
| Feb 17, 2026 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | -0.26% |