Calvert Moderate Allocation Fund Class C (CMACX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
20.37
+0.21 (1.04%)
May 2, 2025, 4:00 PM EDT
CMACX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 2, 2025 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | 1.04% |
| May 1, 2025 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | -0.05% |
| Apr 30, 2025 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | 0.15% |
| Apr 29, 2025 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | 0.45% |
| Apr 28, 2025 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | 0.25% |
| Apr 25, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 0.25% |
| Apr 24, 2025 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | 1.27% |
| Apr 23, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 0.82% |
| Apr 22, 2025 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | 1.56% |
| Apr 21, 2025 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | -1.18% |
| Apr 17, 2025 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | 0.26% |
| Apr 16, 2025 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | -0.97% |
| Apr 15, 2025 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | 0.10% |
| Apr 14, 2025 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | 0.93% |
| Apr 11, 2025 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | 1.15% |
| Apr 10, 2025 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | -1.84% |
| Apr 9, 2025 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | 4.99% |
| Apr 8, 2025 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | -1.01% |
| Apr 7, 2025 | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | -1.21% |
| Apr 4, 2025 | 19.04 | 19.04 | 19.04 | 19.04 | 19.04 | -3.84% |
| Apr 3, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -2.61% |
| Apr 2, 2025 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | 0.44% |
| Apr 1, 2025 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | 0.30% |
| Mar 31, 2025 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | 0.10% |
| Mar 28, 2025 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | -0.93% |
| Mar 27, 2025 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | -0.20% |
| Mar 26, 2025 | 20.39 | 20.39 | 20.39 | 20.39 | 20.37 | -0.63% |
| Mar 25, 2025 | 20.52 | 20.52 | 20.52 | 20.52 | 20.50 | 0.05% |
| Mar 24, 2025 | 20.51 | 20.51 | 20.51 | 20.51 | 20.49 | 0.74% |
| Mar 21, 2025 | 20.36 | 20.36 | 20.36 | 20.36 | 20.34 | -0.24% |
| Mar 20, 2025 | 20.41 | 20.41 | 20.41 | 20.41 | 20.39 | -0.29% |
| Mar 19, 2025 | 20.47 | 20.47 | 20.47 | 20.47 | 20.45 | 0.59% |
| Mar 18, 2025 | 20.35 | 20.35 | 20.35 | 20.35 | 20.33 | -0.39% |
| Mar 17, 2025 | 20.43 | 20.43 | 20.43 | 20.43 | 20.41 | 0.64% |
| Mar 14, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 20.28 | 1.25% |
| Mar 13, 2025 | 20.05 | 20.05 | 20.05 | 20.05 | 20.03 | -0.69% |
| Mar 12, 2025 | 20.19 | 20.19 | 20.19 | 20.19 | 20.17 | 0.10% |
| Mar 11, 2025 | 20.17 | 20.17 | 20.17 | 20.17 | 20.15 | -0.59% |
| Mar 10, 2025 | 20.29 | 20.29 | 20.29 | 20.29 | 20.27 | -1.55% |
| Mar 7, 2025 | 20.61 | 20.61 | 20.61 | 20.61 | 20.59 | 0.39% |
| Mar 6, 2025 | 20.53 | 20.53 | 20.53 | 20.53 | 20.51 | -0.96% |
| Mar 5, 2025 | 20.73 | 20.73 | 20.73 | 20.73 | 20.71 | 0.88% |
| Mar 4, 2025 | 20.55 | 20.55 | 20.55 | 20.55 | 20.53 | -0.63% |
| Mar 3, 2025 | 20.68 | 20.68 | 20.68 | 20.68 | 20.66 | -0.67% |
| Feb 28, 2025 | 20.82 | 20.82 | 20.82 | 20.82 | 20.80 | 0.82% |
| Feb 27, 2025 | 20.65 | 20.65 | 20.65 | 20.65 | 20.63 | -0.91% |
| Feb 26, 2025 | 20.84 | 20.84 | 20.84 | 20.84 | 20.82 | 0.05% |
| Feb 25, 2025 | 20.83 | 20.83 | 20.83 | 20.83 | 20.81 | 0.24% |
| Feb 24, 2025 | 20.78 | 20.78 | 20.78 | 20.78 | 20.76 | -0.24% |
| Feb 21, 2025 | 20.83 | 20.83 | 20.83 | 20.83 | 20.81 | -0.76% |