Calvert Moderate Allocation C (CMACX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
21.73
-0.03 (-0.14%)
Aug 15, 2025, 4:00 PM EDT
CMACX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 18, 2025 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | - |
| Aug 15, 2025 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | -0.14% |
| Aug 14, 2025 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | -0.23% |
| Aug 13, 2025 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | 0.60% |
| Aug 12, 2025 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | 0.79% |
| Aug 11, 2025 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | -0.23% |
| Aug 8, 2025 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | 0.23% |
| Aug 7, 2025 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | 0.19% |
| Aug 6, 2025 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | 0.23% |
| Aug 5, 2025 | 21.42 | 21.42 | 21.42 | 21.42 | 21.42 | -0.19% |
| Aug 4, 2025 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | 0.94% |
| Aug 1, 2025 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | -0.51% |
| Jul 31, 2025 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | -0.60% |
| Jul 30, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | -0.42% |
| Jul 29, 2025 | 21.59 | 21.59 | 21.59 | 21.59 | 21.59 | -0.09% |
| Jul 28, 2025 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | -0.41% |
| Jul 25, 2025 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | 0.28% |
| Jul 24, 2025 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | -0.18% |
| Jul 23, 2025 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | 0.60% |
| Jul 22, 2025 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | 0.42% |
| Jul 21, 2025 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | 0.14% |
| Jul 18, 2025 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | -0.05% |
| Jul 17, 2025 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | 0.42% |
| Jul 16, 2025 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | 0.28% |
| Jul 15, 2025 | 21.29 | 21.29 | 21.29 | 21.29 | 21.29 | -0.61% |
| Jul 14, 2025 | 21.42 | 21.42 | 21.42 | 21.42 | 21.42 | 0.05% |
| Jul 11, 2025 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | -0.56% |
| Jul 10, 2025 | 21.53 | 21.53 | 21.53 | 21.53 | 21.53 | 0.19% |
| Jul 9, 2025 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | 0.37% |
| Jul 8, 2025 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | 0.09% |
| Jul 7, 2025 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | -0.70% |
| Jul 3, 2025 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | 0.33% |
| Jul 2, 2025 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | 0.14% |
| Jul 1, 2025 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | 0.28% |
| Jun 30, 2025 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | 0.28% |
| Jun 27, 2025 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | 0.28% |
| Jun 26, 2025 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | 0.43% |
| Jun 25, 2025 | 21.17 | 21.17 | 21.17 | 21.17 | 21.14 | -0.14% |
| Jun 24, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.17 | 1.00% |
| Jun 23, 2025 | 20.99 | 20.99 | 20.99 | 20.99 | 20.96 | 0.67% |
| Jun 20, 2025 | 20.85 | 20.85 | 20.85 | 20.85 | 20.82 | -0.14% |
| Jun 18, 2025 | 20.88 | 20.88 | 20.88 | 20.88 | 20.85 | - |
| Jun 17, 2025 | 20.88 | 20.88 | 20.88 | 20.88 | 20.85 | -0.57% |
| Jun 16, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 20.97 | 0.48% |
| Jun 13, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.87 | -1.09% |
| Jun 12, 2025 | 21.13 | 21.13 | 21.13 | 21.13 | 21.10 | 0.33% |
| Jun 11, 2025 | 21.06 | 21.06 | 21.06 | 21.06 | 21.03 | -0.09% |
| Jun 10, 2025 | 21.08 | 21.08 | 21.08 | 21.08 | 21.05 | 0.38% |
| Jun 9, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 20.97 | 0.10% |
| Jun 6, 2025 | 20.98 | 20.98 | 20.98 | 20.98 | 20.95 | 0.33% |