Calvert US Large Cap Core Responsible Index Fund Class I (CISIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
46.98
+0.98 (2.13%)
Apr 24, 2025, 8:00 PM EDT
CISIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 24, 2025 | 46.98 | 46.98 | 46.98 | 46.98 | - | 2.13% |
| Apr 23, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 1.66% |
| Apr 22, 2025 | 45.25 | 45.25 | 45.25 | 45.25 | 45.25 | 2.63% |
| Apr 21, 2025 | 44.09 | 44.09 | 44.09 | 44.09 | 44.09 | -2.39% |
| Apr 17, 2025 | 45.17 | 45.17 | 45.17 | 45.17 | 45.17 | 0.11% |
| Apr 16, 2025 | 45.12 | 45.12 | 45.12 | 45.12 | 45.12 | -2.23% |
| Apr 15, 2025 | 46.15 | 46.15 | 46.15 | 46.15 | 46.15 | -0.11% |
| Apr 14, 2025 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | 0.90% |
| Apr 11, 2025 | 45.79 | 45.79 | 45.79 | 45.79 | 45.79 | 1.76% |
| Apr 10, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -3.47% |
| Apr 9, 2025 | 46.62 | 46.62 | 46.62 | 46.62 | 46.62 | 9.64% |
| Apr 8, 2025 | 42.52 | 42.52 | 42.52 | 42.52 | 42.52 | -1.71% |
| Apr 7, 2025 | 43.26 | 43.26 | 43.26 | 43.26 | 43.26 | -0.37% |
| Apr 4, 2025 | 43.42 | 43.42 | 43.42 | 43.42 | 43.42 | -5.77% |
| Apr 3, 2025 | 46.08 | 46.08 | 46.08 | 46.08 | 46.08 | -5.07% |
| Apr 2, 2025 | 48.54 | 48.54 | 48.54 | 48.54 | 48.54 | 0.83% |
| Apr 1, 2025 | 48.14 | 48.14 | 48.14 | 48.14 | 48.14 | 0.44% |
| Mar 31, 2025 | 47.93 | 47.93 | 47.93 | 47.93 | 47.93 | 0.48% |
| Mar 28, 2025 | 47.70 | 47.70 | 47.70 | 47.70 | 47.70 | -1.99% |
| Mar 27, 2025 | 48.67 | 48.67 | 48.67 | 48.67 | 48.67 | -0.39% |
| Mar 26, 2025 | 48.86 | 48.86 | 48.86 | 48.86 | 48.86 | -1.19% |
| Mar 25, 2025 | 49.45 | 49.45 | 49.45 | 49.45 | 49.45 | 0.08% |
| Mar 24, 2025 | 49.41 | 49.41 | 49.41 | 49.41 | 49.41 | 1.90% |
| Mar 21, 2025 | 48.49 | 48.49 | 48.49 | 48.49 | 48.49 | 0.04% |
| Mar 20, 2025 | 48.47 | 48.47 | 48.47 | 48.47 | 48.47 | -0.31% |
| Mar 19, 2025 | 48.62 | 48.62 | 48.62 | 48.62 | 48.62 | 1.14% |
| Mar 18, 2025 | 48.07 | 48.07 | 48.07 | 48.07 | 48.07 | -1.07% |
| Mar 17, 2025 | 48.59 | 48.59 | 48.59 | 48.59 | 48.59 | 0.73% |
| Mar 14, 2025 | 48.24 | 48.24 | 48.24 | 48.24 | 48.24 | 2.14% |
| Mar 13, 2025 | 47.23 | 47.23 | 47.23 | 47.23 | 47.23 | -1.52% |
| Mar 12, 2025 | 47.96 | 47.96 | 47.96 | 47.96 | 47.96 | 0.46% |
| Mar 11, 2025 | 47.74 | 47.74 | 47.74 | 47.74 | 47.74 | -0.79% |
| Mar 10, 2025 | 48.12 | 48.12 | 48.12 | 48.12 | 48.12 | -2.94% |
| Mar 7, 2025 | 49.58 | 49.58 | 49.58 | 49.58 | 49.58 | 0.53% |
| Mar 6, 2025 | 49.32 | 49.32 | 49.32 | 49.32 | 49.32 | -1.93% |
| Mar 5, 2025 | 50.29 | 50.29 | 50.29 | 50.29 | 50.29 | 1.19% |
| Mar 4, 2025 | 49.70 | 49.70 | 49.70 | 49.70 | 49.70 | -1.21% |
| Mar 3, 2025 | 50.31 | 50.31 | 50.31 | 50.31 | 50.31 | -1.80% |
| Feb 28, 2025 | 51.23 | 51.23 | 51.23 | 51.23 | 51.23 | 1.59% |
| Feb 27, 2025 | 50.43 | 50.43 | 50.43 | 50.43 | 50.43 | -1.62% |
| Feb 26, 2025 | 51.26 | 51.26 | 51.26 | 51.26 | 51.26 | 0.02% |
| Feb 25, 2025 | 51.25 | 51.25 | 51.25 | 51.25 | 51.25 | -0.45% |
| Feb 24, 2025 | 51.48 | 51.48 | 51.48 | 51.48 | 51.48 | -0.54% |
| Feb 21, 2025 | 51.76 | 51.76 | 51.76 | 51.76 | 51.76 | -1.86% |
| Feb 20, 2025 | 52.74 | 52.74 | 52.74 | 52.74 | 52.74 | -0.51% |
| Feb 19, 2025 | 53.01 | 53.01 | 53.01 | 53.01 | 53.01 | 0.19% |
| Feb 18, 2025 | 52.91 | 52.91 | 52.91 | 52.91 | 52.91 | 0.34% |
| Feb 14, 2025 | 52.73 | 52.73 | 52.73 | 52.73 | 52.73 | -0.02% |
| Feb 13, 2025 | 52.74 | 52.74 | 52.74 | 52.74 | 52.74 | 1.03% |
| Feb 12, 2025 | 52.20 | 52.20 | 52.20 | 52.20 | 52.20 | -0.27% |