Calvert Core Bond Fund Class A (CLDAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
16.17
+0.09 (0.56%)
At close: Apr 24, 2025
CLDAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 24, 2025 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | 0.51% |
| Apr 23, 2025 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | 0.13% |
| Apr 22, 2025 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | 0.06% |
| Apr 21, 2025 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | -0.45% |
| Apr 17, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -0.19% |
| Apr 16, 2025 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | 0.26% |
| Apr 15, 2025 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | 0.19% |
| Apr 14, 2025 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | 0.71% |
| Apr 11, 2025 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | -0.45% |
| Apr 10, 2025 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | -0.32% |
| Apr 9, 2025 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | -0.45% |
| Apr 8, 2025 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | -0.51% |
| Apr 7, 2025 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | -1.07% |
| Apr 4, 2025 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | 0.06% |
| Apr 3, 2025 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | 0.51% |
| Apr 2, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -0.13% |
| Apr 1, 2025 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | 0.32% |
| Mar 31, 2025 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | 0.13% |
| Mar 28, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | 0.45% |
| Mar 27, 2025 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | -0.06% |
| Mar 26, 2025 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | -0.19% |
| Mar 25, 2025 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | 0.06% |
| Mar 24, 2025 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | -0.38% |
| Mar 21, 2025 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | -0.13% |
| Mar 20, 2025 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | 0.06% |
| Mar 19, 2025 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | 0.25% |
| Mar 18, 2025 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | 0.06% |
| Mar 17, 2025 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | 0.06% |
| Mar 14, 2025 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | -0.25% |
| Mar 13, 2025 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | 0.19% |
| Mar 12, 2025 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | -0.19% |
| Mar 11, 2025 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | -0.38% |
| Mar 10, 2025 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | 0.44% |
| Mar 7, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | -0.19% |
| Mar 6, 2025 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | - |
| Mar 5, 2025 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | -0.32% |
| Mar 4, 2025 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | -0.25% |
| Mar 3, 2025 | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | 0.19% |
| Feb 28, 2025 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | 0.32% |
| Feb 27, 2025 | 15.79 | 15.79 | 15.79 | 15.79 | 15.73 | -0.13% |
| Feb 26, 2025 | 15.81 | 15.81 | 15.81 | 15.81 | 15.75 | 0.19% |
| Feb 25, 2025 | 15.78 | 15.78 | 15.78 | 15.78 | 15.72 | 0.51% |
| Feb 24, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.65 | 0.13% |
| Feb 21, 2025 | 15.68 | 15.68 | 15.68 | 15.68 | 15.63 | 0.38% |
| Feb 20, 2025 | 15.62 | 15.62 | 15.62 | 15.62 | 15.57 | 0.19% |
| Feb 19, 2025 | 15.59 | 15.59 | 15.59 | 15.59 | 15.54 | 0.13% |
| Feb 18, 2025 | 15.57 | 15.57 | 15.57 | 15.57 | 15.52 | -0.38% |
| Feb 14, 2025 | 15.63 | 15.63 | 15.63 | 15.63 | 15.58 | 0.32% |
| Feb 13, 2025 | 15.58 | 15.58 | 15.58 | 15.58 | 15.53 | 0.58% |
| Feb 12, 2025 | 15.49 | 15.49 | 15.49 | 15.49 | 15.44 | -0.51% |