Calvert Moderate Allocation Fund Class C (CMACX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
22.62
-0.15 (-0.66%)
At close: May 19, 2026
CMACX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2026 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | -0.66% |
| May 18, 2026 | 22.77 | 22.77 | 22.77 | 22.77 | 22.77 | 0.18% |
| May 15, 2026 | 22.73 | 22.73 | 22.73 | 22.73 | 22.73 | -1.30% |
| May 14, 2026 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | 0.39% |
| May 13, 2026 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | 0.26% |
| May 12, 2026 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | -0.48% |
| May 11, 2026 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | -0.13% |
| May 8, 2026 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | 0.48% |
| May 7, 2026 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | -0.56% |
| May 6, 2026 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | 1.45% |
| May 5, 2026 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | 0.80% |
| May 4, 2026 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | -0.44% |
| May 1, 2026 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | 0.04% |
| Apr 30, 2026 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | 0.98% |
| Apr 29, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -0.27% |
| Apr 28, 2026 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | -0.49% |
| Apr 27, 2026 | 22.57 | 22.57 | 22.57 | 22.57 | 22.57 | -0.04% |
| Apr 24, 2026 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | 0.49% |
| Apr 23, 2026 | 22.47 | 22.47 | 22.47 | 22.47 | 22.47 | -0.35% |
| Apr 22, 2026 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | 0.45% |
| Apr 21, 2026 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | -0.62% |
| Apr 20, 2026 | 22.59 | 22.59 | 22.59 | 22.59 | 22.59 | -0.09% |
| Apr 17, 2026 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | 1.12% |
| Apr 16, 2026 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | 0.09% |
| Apr 15, 2026 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | 0.22% |
| Apr 14, 2026 | 22.29 | 22.29 | 22.29 | 22.29 | 22.29 | 0.81% |
| Apr 13, 2026 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | 0.82% |
| Apr 10, 2026 | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | -0.18% |
| Apr 9, 2026 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | 0.23% |
| Apr 8, 2026 | 21.92 | 21.92 | 21.92 | 21.92 | 21.92 | 2.38% |
| Apr 7, 2026 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | - |
| Apr 6, 2026 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | 0.33% |
| 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% |