Calvert Small/Mid-Cap I (CMCIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
26.02
-0.42 (-1.59%)
At close: Jul 8, 2026
CMCIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 8, 2026 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | -1.59% |
| Jul 7, 2026 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | -0.75% |
| Jul 6, 2026 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | 0.19% |
| Jul 2, 2026 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | 0.11% |
| Jul 1, 2026 | 26.56 | 26.56 | 26.56 | 26.56 | 26.56 | -0.38% |
| Jun 30, 2026 | 26.66 | 26.66 | 26.66 | 26.66 | 26.66 | 0.60% |
| Jun 29, 2026 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | -0.34% |
| Jun 26, 2026 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | 0.61% |
| Jun 25, 2026 | 26.43 | 26.43 | 26.43 | 26.43 | 26.43 | 1.07% |
| Jun 24, 2026 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | 1.47% |
| Jun 23, 2026 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | -0.43% |
| Jun 22, 2026 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | -0.23% |
| Jun 18, 2026 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | 1.57% |
| Jun 17, 2026 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | -1.35% |
| Jun 16, 2026 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | 0.23% |
| Jun 15, 2026 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | 0.39% |
| Jun 12, 2026 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | 0.74% |
| Jun 11, 2026 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | 1.87% |
| Jun 10, 2026 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | -1.45% |
| Jun 9, 2026 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | 1.68% |
| Jun 8, 2026 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | 0.04% |
| Jun 5, 2026 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | -0.79% |
| Jun 4, 2026 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | 0.48% |
| Jun 3, 2026 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | 0.04% |
| Jun 2, 2026 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | 0.93% |
| Jun 1, 2026 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | -0.60% |
| May 29, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -0.71% |
| May 28, 2026 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | -0.28% |
| May 27, 2026 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | 0.08% |
| May 26, 2026 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | 1.12% |
| May 22, 2026 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | 0.89% |
| May 21, 2026 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | 0.12% |
| May 20, 2026 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | 1.69% |
| May 19, 2026 | 24.29 | 24.29 | 24.29 | 24.29 | 24.29 | -1.06% |
| May 18, 2026 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | 0.37% |
| May 15, 2026 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | -1.41% |
| May 14, 2026 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | 0.53% |
| May 13, 2026 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | -0.28% |
| May 12, 2026 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | -0.68% |
| May 11, 2026 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | -0.76% |
| May 8, 2026 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | -0.16% |
| May 7, 2026 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | -0.40% |
| May 6, 2026 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | 0.84% |
| May 5, 2026 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | 0.97% |
| May 4, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -1.16% |
| May 1, 2026 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | -0.95% |
| Apr 30, 2026 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | 1.44% |
| Apr 29, 2026 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | -0.64% |
| Apr 28, 2026 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | -0.83% |
| Apr 27, 2026 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | -0.24% |