Calvert Moderate Allocation Fund Class A (CMAAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
23.03
0.00 (0.00%)
Jul 18, 2025, 4:00 PM EDT
CMAAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 18, 2025 | 23.03 | 23.03 | 23.03 | 23.03 | - | - |
| Jul 17, 2025 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | 0.44% |
| Jul 16, 2025 | 22.93 | 22.93 | 22.93 | 22.93 | 22.93 | 0.26% |
| Jul 15, 2025 | 22.87 | 22.87 | 22.87 | 22.87 | 22.87 | -0.61% |
| Jul 14, 2025 | 23.01 | 23.01 | 23.01 | 23.01 | 23.01 | 0.04% |
| Jul 11, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -0.56% |
| Jul 10, 2025 | 23.13 | 23.13 | 23.13 | 23.13 | 23.13 | 0.17% |
| Jul 9, 2025 | 23.09 | 23.09 | 23.09 | 23.09 | 23.09 | 0.43% |
| Jul 8, 2025 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | 0.09% |
| Jul 7, 2025 | 22.97 | 22.97 | 22.97 | 22.97 | 22.97 | -0.69% |
| Jul 3, 2025 | 23.13 | 23.13 | 23.13 | 23.13 | 23.13 | 0.30% |
| Jul 2, 2025 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | 0.17% |
| Jul 1, 2025 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | 0.31% |
| Jun 30, 2025 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | 0.26% |
| Jun 27, 2025 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | 0.26% |
| Jun 26, 2025 | 22.83 | 22.83 | 22.83 | 22.83 | 22.83 | 0.26% |
| Jun 25, 2025 | 22.77 | 22.77 | 22.77 | 22.77 | 22.70 | -0.13% |
| Jun 24, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.73 | 1.02% |
| Jun 23, 2025 | 22.57 | 22.57 | 22.57 | 22.57 | 22.50 | 0.67% |
| Jun 20, 2025 | 22.42 | 22.42 | 22.42 | 22.42 | 22.35 | -0.13% |
| Jun 18, 2025 | 22.45 | 22.45 | 22.45 | 22.45 | 22.38 | - |
| Jun 17, 2025 | 22.45 | 22.45 | 22.45 | 22.45 | 22.38 | -0.58% |
| Jun 16, 2025 | 22.58 | 22.58 | 22.58 | 22.58 | 22.51 | 0.49% |
| Jun 13, 2025 | 22.47 | 22.47 | 22.47 | 22.47 | 22.40 | -1.10% |
| Jun 12, 2025 | 22.72 | 22.72 | 22.72 | 22.72 | 22.65 | 0.31% |
| Jun 11, 2025 | 22.65 | 22.65 | 22.65 | 22.65 | 22.58 | -0.04% |
| Jun 10, 2025 | 22.66 | 22.66 | 22.66 | 22.66 | 22.59 | 0.35% |
| Jun 9, 2025 | 22.58 | 22.58 | 22.58 | 22.58 | 22.51 | 0.13% |
| Jun 6, 2025 | 22.55 | 22.55 | 22.55 | 22.55 | 22.48 | 0.31% |
| Jun 5, 2025 | 22.48 | 22.48 | 22.48 | 22.48 | 22.41 | -0.13% |
| Jun 4, 2025 | 22.51 | 22.51 | 22.51 | 22.51 | 22.44 | 0.31% |
| Jun 3, 2025 | 22.44 | 22.44 | 22.44 | 22.44 | 22.37 | 0.22% |
| Jun 2, 2025 | 22.39 | 22.39 | 22.39 | 22.39 | 22.32 | 0.18% |
| May 30, 2025 | 22.35 | 22.35 | 22.35 | 22.35 | 22.28 | - |
| May 29, 2025 | 22.35 | 22.35 | 22.35 | 22.35 | 22.28 | 0.31% |
| May 28, 2025 | 22.28 | 22.28 | 22.28 | 22.28 | 22.21 | -0.54% |
| May 27, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.33 | 1.22% |
| May 23, 2025 | 22.13 | 22.13 | 22.13 | 22.13 | 22.06 | -0.14% |
| May 22, 2025 | 22.16 | 22.16 | 22.16 | 22.16 | 22.09 | - |
| May 21, 2025 | 22.16 | 22.16 | 22.16 | 22.16 | 22.09 | -1.16% |
| May 20, 2025 | 22.42 | 22.42 | 22.42 | 22.42 | 22.35 | -0.09% |
| May 19, 2025 | 22.44 | 22.44 | 22.44 | 22.44 | 22.37 | 0.13% |
| May 16, 2025 | 22.41 | 22.41 | 22.41 | 22.41 | 22.34 | 0.45% |
| May 15, 2025 | 22.31 | 22.31 | 22.31 | 22.31 | 22.24 | 0.59% |
| May 14, 2025 | 22.18 | 22.18 | 22.18 | 22.18 | 22.11 | -0.22% |
| May 13, 2025 | 22.23 | 22.23 | 22.23 | 22.23 | 22.16 | 0.18% |
| May 12, 2025 | 22.19 | 22.19 | 22.19 | 22.19 | 22.12 | 1.42% |
| May 9, 2025 | 21.88 | 21.88 | 21.88 | 21.88 | 21.81 | 0.14% |
| May 8, 2025 | 21.85 | 21.85 | 21.85 | 21.85 | 21.78 | 0.09% |
| May 7, 2025 | 21.83 | 21.83 | 21.83 | 21.83 | 21.76 | 0.23% |