Calvert Core Bond Income R6 (CLDRX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
15.64
-0.04 (-0.26%)
Jun 5, 2025, 4:00 PM EDT
CLDRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 5, 2025 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | -0.26% |
| Jun 4, 2025 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | 0.58% |
| Jun 3, 2025 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | - |
| Jun 2, 2025 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | -0.26% |
| May 30, 2025 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | 0.13% |
| May 29, 2025 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | 0.39% |
| May 28, 2025 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | -0.19% |
| May 27, 2025 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | 0.39% |
| May 23, 2025 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | 0.13% |
| May 22, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 0.19% |
| May 21, 2025 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | -0.58% |
| May 20, 2025 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | -0.13% |
| May 19, 2025 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | -0.06% |
| May 16, 2025 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | 0.06% |
| May 15, 2025 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | 0.52% |
| May 14, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -0.26% |
| May 13, 2025 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | -0.13% |
| May 12, 2025 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | -0.38% |
| May 9, 2025 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | 0.06% |
| May 8, 2025 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | -0.57% |
| May 7, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 0.19% |
| May 6, 2025 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | 0.19% |
| May 5, 2025 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | -0.13% |
| May 2, 2025 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | -0.51% |
| May 1, 2025 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | -0.32% |
| Apr 30, 2025 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | - |
| Apr 29, 2025 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | 0.19% |
| Apr 28, 2025 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | 0.32% |
| Apr 25, 2025 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | 0.32% |
| Apr 24, 2025 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | 0.51% |
| Apr 23, 2025 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | 0.13% |
| Apr 22, 2025 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | 0.13% |
| Apr 21, 2025 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | -0.51% |
| Apr 17, 2025 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | -0.19% |
| Apr 16, 2025 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | 0.26% |
| Apr 15, 2025 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | 0.19% |
| Apr 14, 2025 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | 0.71% |
| Apr 11, 2025 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | -0.39% |
| Apr 10, 2025 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | -0.38% |
| Apr 9, 2025 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | -0.38% |
| Apr 8, 2025 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | -0.57% |
| Apr 7, 2025 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | -1.07% |
| Apr 4, 2025 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | 0.06% |
| Apr 3, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 0.57% |
| Apr 2, 2025 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | -0.19% |
| Apr 1, 2025 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | 0.32% |
| Mar 31, 2025 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | 0.13% |
| Mar 28, 2025 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | 0.51% |
| Mar 27, 2025 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | -0.13% |
| Mar 26, 2025 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | -0.19% |