Calvert US Mid Cap Core Responsible Index Fund Class I (CMJIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
42.08
+0.31 (0.74%)
Jun 6, 2025, 4:00 PM EDT
CMJIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 6, 2025 | 42.08 | 42.08 | 42.08 | 42.08 | 42.08 | 0.74% |
| Jun 5, 2025 | 41.77 | 41.77 | 41.77 | 41.77 | 41.77 | -0.02% |
| Jun 4, 2025 | 41.78 | 41.78 | 41.78 | 41.78 | 41.78 | -0.02% |
| Jun 3, 2025 | 41.79 | 41.79 | 41.79 | 41.79 | 41.79 | 0.94% |
| Jun 2, 2025 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | -0.02% |
| May 30, 2025 | 41.41 | 41.41 | 41.41 | 41.41 | 41.41 | 0.02% |
| May 29, 2025 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | 0.31% |
| May 28, 2025 | 41.27 | 41.27 | 41.27 | 41.27 | 41.27 | -0.84% |
| May 27, 2025 | 41.62 | 41.62 | 41.62 | 41.62 | 41.62 | 1.93% |
| May 23, 2025 | 40.83 | 40.83 | 40.83 | 40.83 | 40.83 | -0.39% |
| May 22, 2025 | 40.99 | 40.99 | 40.99 | 40.99 | 40.99 | -0.15% |
| May 21, 2025 | 41.05 | 41.05 | 41.05 | 41.05 | 41.05 | -2.42% |
| May 20, 2025 | 42.07 | 42.07 | 42.07 | 42.07 | 42.07 | -0.31% |
| May 19, 2025 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | -0.05% |
| May 16, 2025 | 42.22 | 42.22 | 42.22 | 42.22 | 42.22 | 1.08% |
| May 15, 2025 | 41.77 | 41.77 | 41.77 | 41.77 | 41.77 | 0.60% |
| May 14, 2025 | 41.52 | 41.52 | 41.52 | 41.52 | 41.52 | -0.43% |
| May 13, 2025 | 41.70 | 41.70 | 41.70 | 41.70 | 41.70 | 0.24% |
| May 12, 2025 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | 3.20% |
| May 9, 2025 | 40.31 | 40.31 | 40.31 | 40.31 | 40.31 | -0.02% |
| May 8, 2025 | 40.32 | 40.32 | 40.32 | 40.32 | 40.32 | 1.20% |
| May 7, 2025 | 39.84 | 39.84 | 39.84 | 39.84 | 39.84 | 0.61% |
| May 6, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | -0.80% |
| May 5, 2025 | 39.92 | 39.92 | 39.92 | 39.92 | 39.92 | -0.20% |
| May 2, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 1.94% |
| May 1, 2025 | 39.24 | 39.24 | 39.24 | 39.24 | 39.24 | 0.08% |
| Apr 30, 2025 | 39.21 | 39.21 | 39.21 | 39.21 | 39.21 | 0.18% |
| Apr 29, 2025 | 39.14 | 39.14 | 39.14 | 39.14 | 39.14 | 0.59% |
| Apr 28, 2025 | 38.91 | 38.91 | 38.91 | 38.91 | 38.91 | 0.34% |
| Apr 25, 2025 | 38.78 | 38.78 | 38.78 | 38.78 | 38.78 | -0.21% |
| Apr 24, 2025 | 38.86 | 38.86 | 38.86 | 38.86 | 38.86 | 1.97% |
| Apr 23, 2025 | 38.11 | 38.11 | 38.11 | 38.11 | 38.11 | 1.25% |
| Apr 22, 2025 | 37.64 | 37.64 | 37.64 | 37.64 | 37.64 | 2.70% |
| Apr 21, 2025 | 36.65 | 36.65 | 36.65 | 36.65 | 36.65 | -2.27% |
| Apr 17, 2025 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | 0.83% |
| Apr 16, 2025 | 37.19 | 37.19 | 37.19 | 37.19 | 37.19 | -1.35% |
| Apr 15, 2025 | 37.70 | 37.70 | 37.70 | 37.70 | 37.70 | -0.19% |
| Apr 14, 2025 | 37.77 | 37.77 | 37.77 | 37.77 | 37.77 | 1.26% |
| Apr 11, 2025 | 37.30 | 37.30 | 37.30 | 37.30 | 37.30 | 1.39% |
| Apr 10, 2025 | 36.79 | 36.79 | 36.79 | 36.79 | 36.79 | -3.46% |
| Apr 9, 2025 | 38.11 | 38.11 | 38.11 | 38.11 | 38.11 | 8.42% |
| Apr 8, 2025 | 35.15 | 35.15 | 35.15 | 35.15 | 35.15 | -2.03% |
| Apr 7, 2025 | 35.88 | 35.88 | 35.88 | 35.88 | 35.88 | -0.88% |
| Apr 4, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | -5.31% |
| Apr 3, 2025 | 38.23 | 38.23 | 38.23 | 38.23 | 38.23 | -5.42% |
| Apr 2, 2025 | 40.42 | 40.42 | 40.42 | 40.42 | 40.42 | 1.20% |
| Apr 1, 2025 | 39.94 | 39.94 | 39.94 | 39.94 | 39.94 | 0.35% |
| Mar 31, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | 0.38% |
| Mar 28, 2025 | 39.65 | 39.65 | 39.65 | 39.65 | 39.65 | -1.64% |
| Mar 27, 2025 | 40.31 | 40.31 | 40.31 | 40.31 | 40.31 | -0.57% |