Calvert Moderate Allocation Fund Class A (CMAAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
24.39
-0.15 (-0.61%)
May 20, 2026, 8:05 AM EST
CMAAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 20, 2026 | 24.39 | 24.39 | 24.39 | 24.39 | - | - |
| May 19, 2026 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | -0.61% |
| May 18, 2026 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | 0.16% |
| May 15, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | -1.33% |
| May 14, 2026 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | 0.40% |
| May 13, 2026 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | 0.28% |
| May 12, 2026 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | -0.48% |
| May 11, 2026 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | -0.16% |
| May 8, 2026 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | 0.53% |
| May 7, 2026 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | -0.56% |
| May 6, 2026 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | 1.47% |
| May 5, 2026 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | 0.78% |
| May 4, 2026 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | -0.45% |
| May 1, 2026 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | 0.08% |
| Apr 30, 2026 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | 0.95% |
| Apr 29, 2026 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | -0.25% |
| Apr 28, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -0.49% |
| Apr 27, 2026 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | -0.08% |
| Apr 24, 2026 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | 0.54% |
| Apr 23, 2026 | 24.21 | 24.21 | 24.21 | 24.21 | 24.21 | -0.33% |
| Apr 22, 2026 | 24.29 | 24.29 | 24.29 | 24.29 | 24.29 | 0.41% |
| Apr 21, 2026 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | -0.62% |
| Apr 20, 2026 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | -0.12% |
| Apr 17, 2026 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | 1.16% |
| Apr 16, 2026 | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | 0.08% |
| Apr 15, 2026 | 24.07 | 24.07 | 24.07 | 24.07 | 24.07 | 0.25% |
| Apr 14, 2026 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | 0.80% |
| Apr 13, 2026 | 23.82 | 23.82 | 23.82 | 23.82 | 23.82 | 0.80% |
| Apr 10, 2026 | 23.63 | 23.63 | 23.63 | 23.63 | 23.63 | -0.13% |
| Apr 9, 2026 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | 0.21% |
| Apr 8, 2026 | 23.61 | 23.61 | 23.61 | 23.61 | 23.61 | 2.39% |
| Apr 7, 2026 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | - |
| Apr 6, 2026 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | 0.35% |
| Apr 2, 2026 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | - |
| Apr 1, 2026 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | 0.75% |
| Mar 31, 2026 | 22.81 | 22.81 | 22.81 | 22.81 | 22.81 | 1.97% |
| Mar 30, 2026 | 22.37 | 22.37 | 22.37 | 22.37 | 22.37 | - |
| Mar 27, 2026 | 22.37 | 22.37 | 22.37 | 22.37 | 22.37 | -1.32% |
| Mar 26, 2026 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | -1.43% |
| Mar 25, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 0.66% |
| Mar 24, 2026 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | -0.35% |
| Mar 23, 2026 | 22.93 | 22.93 | 22.93 | 22.93 | 22.93 | 1.06% |
| Mar 20, 2026 | 22.69 | 22.69 | 22.69 | 22.69 | 22.69 | -1.43% |
| Mar 19, 2026 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | -0.13% |
| Mar 18, 2026 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | -1.12% |
| Mar 17, 2026 | 23.31 | 23.31 | 23.31 | 23.31 | 23.31 | 0.34% |
| Mar 16, 2026 | 23.23 | 23.23 | 23.23 | 23.23 | 23.23 | 0.91% |
| Mar 13, 2026 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | -0.39% |
| Mar 12, 2026 | 23.11 | 23.11 | 23.11 | 23.11 | 23.11 | -1.45% |
| Mar 11, 2026 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | -0.30% |