Calvert Small/Mid-Cap I (CMCIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
23.93
-0.03 (-0.13%)
At close: Apr 2, 2026
CMCIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 1, 2026 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | 0.63% |
| Mar 31, 2026 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | 2.28% |
| Mar 30, 2026 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | -0.17% |
| Mar 27, 2026 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | -1.81% |
| Mar 26, 2026 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | -0.96% |
| Mar 25, 2026 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | 0.80% |
| Mar 24, 2026 | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | 0.59% |
| Mar 23, 2026 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | 1.59% |
| Mar 20, 2026 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | -1.06% |
| Mar 19, 2026 | 23.53 | 23.53 | 23.53 | 23.53 | 23.53 | -0.17% |
| Mar 18, 2026 | 23.57 | 23.57 | 23.57 | 23.57 | 23.57 | -1.50% |
| Mar 17, 2026 | 23.93 | 23.93 | 23.93 | 23.93 | 23.93 | 0.55% |
| Mar 16, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 0.34% |
| Mar 13, 2026 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | 0.04% |
| Mar 12, 2026 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | -1.94% |
| Mar 11, 2026 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | -0.45% |
| Mar 10, 2026 | 24.29 | 24.29 | 24.29 | 24.29 | 24.29 | -0.61% |
| Mar 9, 2026 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | -0.04% |
| Mar 6, 2026 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | -1.96% |
| Mar 5, 2026 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | -1.58% |
| Mar 4, 2026 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | 0.08% |
| Mar 3, 2026 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | -1.44% |
| Mar 2, 2026 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | 0.55% |
| Feb 27, 2026 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | -0.66% |
| Feb 26, 2026 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | 0.39% |
| Feb 25, 2026 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | -0.50% |
| Feb 24, 2026 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | 0.59% |
| Feb 23, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -1.58% |
| Feb 20, 2026 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | 0.46% |
| Feb 19, 2026 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | 0.08% |
| Feb 18, 2026 | 25.87 | 25.87 | 25.87 | 25.87 | 25.87 | -0.19% |
| Feb 17, 2026 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | -0.38% |
| Feb 13, 2026 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | 0.12% |
| Feb 12, 2026 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | -1.40% |
| Feb 11, 2026 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | 0.08% |
| Feb 10, 2026 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | 0.77% |
| Feb 9, 2026 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | -0.23% |
| Feb 6, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 2.02% |
| Feb 5, 2026 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | -0.08% |
| Feb 4, 2026 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | 1.70% |
| Feb 3, 2026 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | -0.28% |
| Feb 2, 2026 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | 0.80% |
| Jan 30, 2026 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | -0.20% |
| Jan 29, 2026 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | 0.28% |
| Jan 28, 2026 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | -0.75% |
| Jan 27, 2026 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | -0.55% |
| Jan 26, 2026 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | -0.08% |
| Jan 23, 2026 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | -1.20% |
| Jan 22, 2026 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | -0.15% |
| Jan 21, 2026 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | 2.10% |