Calvert Moderate Allocation Fund Class A (CMAAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
22.35
+0.07 (0.31%)
May 30, 2025, 8:05 AM EDT
CMAAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 30, 2025 | 22.35 | 22.35 | 22.35 | 22.35 | - | - |
| May 29, 2025 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | 0.31% |
| May 28, 2025 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | -0.54% |
| May 27, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 1.22% |
| May 23, 2025 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | -0.14% |
| May 22, 2025 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | - |
| May 21, 2025 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | -1.16% |
| May 20, 2025 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | -0.09% |
| May 19, 2025 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | 0.13% |
| May 16, 2025 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | 0.45% |
| May 15, 2025 | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | 0.59% |
| May 14, 2025 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | -0.22% |
| May 13, 2025 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | 0.18% |
| May 12, 2025 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | 1.42% |
| May 9, 2025 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | 0.14% |
| May 8, 2025 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | 0.09% |
| May 7, 2025 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | 0.23% |
| May 6, 2025 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | -0.27% |
| May 5, 2025 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | -0.18% |
| May 2, 2025 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | 1.02% |
| May 1, 2025 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | -0.05% |
| Apr 30, 2025 | 21.67 | 21.67 | 21.67 | 21.67 | 21.67 | 0.18% |
| Apr 29, 2025 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | 0.42% |
| Apr 28, 2025 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | 0.28% |
| Apr 25, 2025 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | 0.28% |
| Apr 24, 2025 | 21.42 | 21.42 | 21.42 | 21.42 | 21.42 | 1.23% |
| Apr 23, 2025 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | 0.86% |
| Apr 22, 2025 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | 1.55% |
| Apr 21, 2025 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | -1.20% |
| Apr 17, 2025 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | 0.24% |
| Apr 16, 2025 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | -0.95% |
| Apr 15, 2025 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | 0.14% |
| Apr 14, 2025 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | 0.91% |
| Apr 11, 2025 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | 1.17% |
| Apr 10, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -1.86% |
| Apr 9, 2025 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | 5.00% |
| Apr 8, 2025 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | -1.04% |
| Apr 7, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -1.22% |
| Apr 4, 2025 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | -3.81% |
| Apr 3, 2025 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | -2.57% |
| Apr 2, 2025 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | 0.41% |
| Apr 1, 2025 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | 0.32% |
| Mar 31, 2025 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | 0.09% |
| Mar 28, 2025 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | -0.92% |
| Mar 27, 2025 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | -0.36% |
| Mar 26, 2025 | 21.92 | 21.92 | 21.92 | 21.92 | 21.86 | -0.68% |
| Mar 25, 2025 | 22.07 | 22.07 | 22.07 | 22.07 | 22.01 | 0.05% |
| Mar 24, 2025 | 22.06 | 22.06 | 22.06 | 22.06 | 22.00 | 0.73% |
| Mar 21, 2025 | 21.90 | 21.90 | 21.90 | 21.90 | 21.84 | -0.18% |
| Mar 20, 2025 | 21.94 | 21.94 | 21.94 | 21.94 | 21.88 | -0.27% |