Calvert Moderate Allocation Fund Class C (CMACX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
21.34
+0.01 (0.05%)
At close: Apr 2, 2026
CMACX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 2, 2026 | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | 0.05% |
| Apr 1, 2026 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | 0.71% |
| Mar 31, 2026 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | 1.97% |
| Mar 30, 2026 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | -0.05% |
| Mar 27, 2026 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | -1.14% |
| Mar 26, 2026 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | -1.41% |
| Mar 25, 2026 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | 0.66% |
| Mar 24, 2026 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | -0.38% |
| Mar 23, 2026 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | 1.05% |
| Mar 20, 2026 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | -1.41% |
| Mar 19, 2026 | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | -0.14% |
| Mar 18, 2026 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | -1.11% |
| Mar 17, 2026 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | 0.32% |
| Mar 16, 2026 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | 0.89% |
| Mar 13, 2026 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | -0.37% |
| Mar 12, 2026 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | -1.43% |
| Mar 11, 2026 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | -0.32% |
| Mar 10, 2026 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | -0.05% |
| Mar 9, 2026 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | 0.46% |
| Mar 6, 2026 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | -0.96% |
| Mar 5, 2026 | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | -0.72% |
| Mar 4, 2026 | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | 0.41% |
| Mar 3, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -1.21% |
| Mar 2, 2026 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | -0.54% |
| Feb 27, 2026 | 22.39 | 22.39 | 22.39 | 22.39 | 22.39 | -0.22% |
| Feb 26, 2026 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | -0.04% |
| Feb 25, 2026 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | 0.49% |
| Feb 24, 2026 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | 0.54% |
| Feb 23, 2026 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | -0.67% |
| Feb 20, 2026 | 22.37 | 22.37 | 22.37 | 22.37 | 22.37 | 0.54% |
| Feb 19, 2026 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | -0.18% |
| Feb 18, 2026 | 22.29 | 22.29 | 22.29 | 22.29 | 22.29 | 0.32% |
| Feb 17, 2026 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | 0.05% |
| Feb 13, 2026 | 22.21 | 22.21 | 22.21 | 22.21 | 22.21 | 0.23% |
| Feb 12, 2026 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | -0.72% |
| Feb 11, 2026 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | 0.04% |
| Feb 10, 2026 | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | -0.04% |
| Feb 9, 2026 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | 0.31% |
| Feb 6, 2026 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | 1.32% |
| Feb 5, 2026 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | -0.68% |
| Feb 4, 2026 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | -0.09% |
| Feb 3, 2026 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | -0.54% |
| Feb 2, 2026 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | 0.45% |
| Jan 30, 2026 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | -0.49% |
| Jan 29, 2026 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | -0.18% |
| Jan 28, 2026 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | -0.18% |
| Jan 27, 2026 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | 0.40% |
| Jan 26, 2026 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | 0.32% |
| Jan 23, 2026 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | -0.05% |
| Jan 22, 2026 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | 0.32% |