Calvert US Large Cap Core Responsible Index Fund Class I (CISIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
50.92
-0.16 (-0.31%)
Oct 30, 2024, 8:00 PM EDT

CISIX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Oct 29, 202451.0851.0851.0851.0851.080.16%
Oct 28, 202451.0051.0051.0051.0051.000.37%
Oct 25, 202450.8150.8150.8150.8150.81-0.06%
Oct 24, 202450.8450.8450.8450.8450.840.32%
Oct 23, 202450.6850.6850.6850.6850.68-0.84%
Oct 22, 202451.1151.1151.1151.1151.11-0.21%
Oct 21, 202451.2251.2251.2251.2251.22-0.31%
Oct 18, 202451.3851.3851.3851.3851.380.41%
Oct 17, 202451.1751.1751.1751.1751.17-0.02%
Oct 16, 202451.1851.1851.1851.1851.180.51%
Oct 15, 202450.9250.9250.9250.9250.92-0.68%
Oct 14, 202451.2751.2751.2751.2751.270.83%
Oct 11, 202450.8550.8550.8550.8550.850.69%
Oct 10, 202450.5050.5050.5050.5050.50-0.22%
Oct 9, 202450.6150.6150.6150.6150.610.80%
Oct 8, 202450.2150.2150.2150.2150.211.03%
Oct 7, 202449.7049.7049.7049.7049.70-0.92%
Oct 4, 202450.1650.1650.1650.1650.160.88%
Oct 3, 202449.7249.7249.7249.7249.72-0.30%
Oct 2, 202449.8749.8749.8749.8749.87-
Oct 1, 202449.8749.8749.8749.8749.87-1.11%
Sep 30, 202450.4350.4350.4350.4350.430.38%
Sep 27, 202450.2450.2450.2450.2450.24-0.18%
Sep 26, 202450.3350.3350.3350.3350.330.54%
Sep 25, 202450.0650.0650.0650.0650.06-0.24%
Sep 24, 202450.1850.1850.1850.1850.180.28%
Sep 23, 202450.0450.0450.0450.0450.040.24%
Sep 20, 202449.9249.9249.9249.9249.92-0.28%
Sep 19, 202450.0650.0650.0650.0650.061.79%
Sep 18, 202449.1849.1849.1849.1849.18-0.26%
Sep 17, 202449.3149.3149.3149.3149.310.02%
Sep 16, 202449.3049.3049.3049.3049.300.14%
Sep 13, 202449.2349.2349.2349.2349.230.70%
Sep 12, 202448.8948.8948.8948.8948.890.76%
Sep 11, 202448.5248.5248.5248.5248.521.13%
Sep 10, 202447.9847.9847.9847.9847.980.52%
Sep 9, 202447.7347.7347.7347.7347.731.14%
Sep 6, 202447.1947.1947.1947.1947.19-1.67%
Sep 5, 202447.9947.9947.9947.9947.99-0.29%
Sep 4, 202448.1348.1348.1348.1348.13-0.19%
Sep 3, 202448.2248.2248.2248.2248.22-2.23%
Aug 30, 202449.3249.3249.3249.3249.321.04%
Aug 29, 202448.8148.8148.8148.8148.810.02%
Aug 28, 202448.8048.8048.8048.8048.80-0.65%
Aug 27, 202449.1249.1249.1249.1249.120.14%
Aug 26, 202449.0549.0549.0549.0549.05-0.35%
Aug 23, 202449.2249.2249.2249.2249.221.28%
Aug 22, 202448.6048.6048.6048.6048.60-0.94%
Aug 21, 202449.0649.0649.0649.0649.060.51%
Aug 20, 202448.8148.8148.8148.8148.81-0.14%
Aug 19, 202448.8848.8848.8848.8848.880.99%
Aug 16, 202448.4048.4048.4048.4048.400.23%
Aug 15, 202448.2948.2948.2948.2948.291.71%
Aug 14, 202447.4847.4847.4847.4847.480.36%
Aug 13, 202447.3147.3147.3147.3147.311.83%
Aug 12, 202446.4646.4646.4646.4646.46-0.13%
Aug 9, 202446.5246.5246.5246.5246.520.48%
Aug 8, 202446.3046.3046.3046.3046.302.39%
Aug 7, 202445.2245.2245.2245.2245.22-0.88%
Aug 6, 202445.6245.6245.6245.6245.620.97%
Aug 5, 202445.1845.1845.1845.1845.18-3.01%
Aug 2, 202446.5846.5846.5846.5846.58-2.04%
Aug 1, 202447.5547.5547.5547.5547.55-1.59%
Jul 31, 202448.3248.3248.3248.3248.321.56%
Jul 30, 202447.5847.5847.5847.5847.58-0.56%
Jul 29, 202447.8547.8547.8547.8547.850.10%
Jul 26, 202447.8047.8047.8047.8047.801.14%
Jul 25, 202447.2647.2647.2647.2647.26-0.44%
Jul 24, 202447.4747.4747.4747.4747.47-2.45%
Jul 23, 202448.6648.6648.6648.6648.66-0.10%
Jul 22, 202448.7148.7148.7148.7148.711.14%
Jul 19, 202448.1648.1648.1648.1648.16-0.62%
Jul 18, 202448.4648.4648.4648.4648.46-0.96%
Jul 17, 202448.9348.9348.9348.9348.93-1.55%
Jul 16, 202449.7049.7049.7049.7049.700.87%
Jul 15, 202449.2749.2749.2749.2749.270.33%
Jul 12, 202449.1149.1149.1149.1149.110.68%
Jul 11, 202448.7848.7848.7848.7848.78-0.59%
Jul 10, 202449.0749.0749.0749.0749.071.03%
Jul 9, 202448.5748.5748.5748.5748.570.02%
Jul 8, 202448.5648.5648.5648.5648.560.21%
Jul 5, 202448.4648.4648.4648.4648.460.41%
Jul 3, 202448.2648.2648.2648.2648.260.48%
Jul 2, 202448.0348.0348.0348.0348.030.65%
Jul 1, 202447.7247.7247.7247.7247.720.19%
Jun 28, 202447.6347.6347.6347.6347.63-0.25%
Jun 27, 202447.7547.7547.7547.7547.750.15%
Jun 26, 202447.6847.6847.6847.6847.680.15%
Jun 25, 202447.6147.6147.6147.6147.610.25%
Jun 24, 202447.4947.4947.4947.4947.49-0.34%
Jun 21, 202447.6547.6547.6547.6547.65-0.10%
Jun 20, 202447.7047.7047.7047.7047.70-0.38%
Jun 18, 202447.8847.8847.8847.8847.880.27%
Jun 17, 202447.7547.7547.7547.7547.750.87%
Jun 14, 202447.3447.3447.3447.3447.34-0.08%
Jun 13, 202447.3847.3847.3847.3847.380.23%
Jun 12, 202447.2747.2747.2747.2747.271.07%
Jun 11, 202446.7746.7746.7746.7746.770.24%
Jun 10, 202446.6646.6646.6646.6646.660.26%
Jun 7, 202446.5446.5446.5446.5446.54-0.13%