Calvert US Mid Cap Core Responsible Index Fund Class I (CMJIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
38.86
+0.75 (1.97%)
Apr 25, 2025, 8:05 AM EDT
CMJIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Mar 26, 2025 | 40.54 | 40.54 | 40.54 | 40.54 | 40.54 | -0.54% |
| Mar 25, 2025 | 40.76 | 40.76 | 40.76 | 40.76 | 40.76 | -0.22% |
| Mar 24, 2025 | 40.85 | 40.85 | 40.85 | 40.85 | 40.85 | 2.02% |
| Mar 21, 2025 | 40.04 | 40.04 | 40.04 | 40.04 | 40.04 | -0.22% |
| Mar 20, 2025 | 40.13 | 40.13 | 40.13 | 40.13 | 40.13 | -0.52% |
| Mar 19, 2025 | 40.34 | 40.34 | 40.34 | 40.34 | 40.34 | 1.00% |
| Mar 18, 2025 | 39.94 | 39.94 | 39.94 | 39.94 | 39.94 | -0.75% |
| Mar 17, 2025 | 40.24 | 40.24 | 40.24 | 40.24 | 40.24 | 1.36% |
| Mar 14, 2025 | 39.70 | 39.70 | 39.70 | 39.70 | 39.70 | 2.24% |
| Mar 13, 2025 | 38.83 | 38.83 | 38.83 | 38.83 | 38.83 | -1.50% |
| Mar 12, 2025 | 39.42 | 39.42 | 39.42 | 39.42 | 39.42 | -0.30% |
| Mar 11, 2025 | 39.54 | 39.54 | 39.54 | 39.54 | 39.54 | -1.05% |
| Mar 10, 2025 | 39.96 | 39.96 | 39.96 | 39.96 | 39.96 | -2.11% |
| Mar 7, 2025 | 40.82 | 40.82 | 40.82 | 40.82 | 40.82 | 0.77% |
| Mar 6, 2025 | 40.51 | 40.51 | 40.51 | 40.51 | 40.51 | -1.67% |
| Mar 5, 2025 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | 1.03% |
| Mar 4, 2025 | 40.78 | 40.78 | 40.78 | 40.78 | 40.78 | -1.62% |
| Mar 3, 2025 | 41.45 | 41.45 | 41.45 | 41.45 | 41.45 | -1.50% |
| Feb 28, 2025 | 42.08 | 42.08 | 42.08 | 42.08 | 42.08 | 1.15% |
| Feb 27, 2025 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | -1.00% |
| Feb 26, 2025 | 42.02 | 42.02 | 42.02 | 42.02 | 42.02 | -0.14% |
| Feb 25, 2025 | 42.08 | 42.08 | 42.08 | 42.08 | 42.08 | - |
| Feb 24, 2025 | 42.08 | 42.08 | 42.08 | 42.08 | 42.08 | -0.07% |
| Feb 21, 2025 | 42.11 | 42.11 | 42.11 | 42.11 | 42.11 | -1.89% |
| Feb 20, 2025 | 42.92 | 42.92 | 42.92 | 42.92 | 42.92 | -0.69% |
| Feb 19, 2025 | 43.22 | 43.22 | 43.22 | 43.22 | 43.22 | -0.30% |
| Feb 18, 2025 | 43.35 | 43.35 | 43.35 | 43.35 | 43.35 | 0.65% |
| Feb 14, 2025 | 43.07 | 43.07 | 43.07 | 43.07 | 43.07 | -0.12% |
| Feb 13, 2025 | 43.12 | 43.12 | 43.12 | 43.12 | 43.12 | 0.75% |
| Feb 12, 2025 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | -0.65% |