Calvert US Mid Cap Core Responsible Index Fund Class I (CMJIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
51.24
+0.79 (1.57%)
Oct 16, 2026, 8:05 AM EST
CMJIX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 16, 2026 | 51.24 | 51.24 | 51.24 | 51.24 | 51.24 | - |
| Oct 15, 2026 | 51.24 | 51.24 | 51.24 | 51.24 | 51.24 | 1.57% |
| Oct 14, 2026 | 50.45 | 50.45 | 50.45 | 50.45 | 50.45 | -0.86% |
| Oct 13, 2026 | 50.89 | 50.89 | 50.89 | 50.89 | 50.89 | -0.10% |
| Oct 12, 2026 | 50.94 | 50.94 | 50.94 | 50.94 | 50.94 | -0.16% |
| Oct 9, 2026 | 51.02 | 51.02 | 51.02 | 51.02 | 51.02 | 0.73% |
| Oct 8, 2026 | 50.65 | 50.65 | 50.65 | 50.65 | 50.65 | 0.42% |
| Oct 7, 2026 | 50.44 | 50.44 | 50.44 | 50.44 | 50.44 | -1.16% |
| Oct 6, 2026 | 51.03 | 51.03 | 51.03 | 51.03 | 51.03 | 0.33% |
| Oct 5, 2026 | 50.86 | 50.86 | 50.86 | 50.86 | 50.86 | 0.63% |
| Oct 2, 2026 | 50.54 | 50.54 | 50.54 | 50.54 | 50.54 | 0.60% |
| Oct 1, 2026 | 50.24 | 50.24 | 50.24 | 50.24 | 50.24 | 0.58% |
| Sep 30, 2026 | 49.95 | 49.95 | 49.95 | 49.95 | 49.95 | -0.66% |
| Sep 29, 2026 | 50.28 | 50.28 | 50.28 | 50.28 | 50.28 | -0.22% |
| Sep 28, 2026 | 50.39 | 50.39 | 50.39 | 50.39 | 50.39 | -0.61% |
| Sep 25, 2026 | 50.70 | 50.70 | 50.70 | 50.70 | 50.70 | 0.38% |
| Sep 24, 2026 | 50.51 | 50.51 | 50.51 | 50.51 | 50.51 | -0.36% |
| Sep 23, 2026 | 50.69 | 50.69 | 50.69 | 50.69 | 50.69 | -0.71% |
| Sep 22, 2026 | 51.05 | 51.05 | 51.05 | 51.05 | 51.05 | 0.26% |
| Sep 21, 2026 | 50.92 | 50.92 | 50.92 | 50.92 | 50.92 | 0.53% |
| Sep 18, 2026 | 50.65 | 50.65 | 50.65 | 50.65 | 50.65 | -0.47% |
| Sep 17, 2026 | 50.89 | 50.89 | 50.89 | 50.89 | 50.89 | 0.71% |
| Sep 16, 2026 | 50.53 | 50.53 | 50.53 | 50.53 | 50.53 | -0.69% |
| Sep 15, 2026 | 50.88 | 50.88 | 50.88 | 50.88 | 50.88 | -0.72% |
| Sep 14, 2026 | 51.25 | 51.25 | 51.25 | 51.25 | 51.25 | -0.14% |
| Sep 11, 2026 | 51.32 | 51.32 | 51.32 | 51.32 | 51.32 | 0.98% |
| Sep 10, 2026 | 50.82 | 50.82 | 50.82 | 50.82 | 50.82 | -0.78% |
| Sep 9, 2026 | 51.22 | 51.22 | 51.22 | 51.22 | 51.22 | -1.12% |
| Sep 8, 2026 | 51.80 | 51.80 | 51.80 | 51.80 | 51.80 | -1.09% |
| Sep 4, 2026 | 52.37 | 52.37 | 52.37 | 52.37 | 52.37 | -0.38% |
| Sep 3, 2026 | 52.57 | 52.57 | 52.57 | 52.57 | 52.57 | 1.00% |
| Sep 2, 2026 | 52.05 | 52.05 | 52.05 | 52.05 | 52.05 | 0.54% |
| Sep 1, 2026 | 51.77 | 51.77 | 51.77 | 51.77 | 51.77 | -1.07% |
| Aug 31, 2026 | 52.33 | 52.33 | 52.33 | 52.33 | 52.33 | -0.68% |
| Aug 28, 2026 | 52.69 | 52.69 | 52.69 | 52.69 | 52.69 | -0.81% |
| Aug 27, 2026 | 53.12 | 53.12 | 53.12 | 53.12 | 53.12 | -0.15% |
| Aug 26, 2026 | 53.20 | 53.20 | 53.20 | 53.20 | 53.20 | 0.24% |
| Aug 25, 2026 | 53.07 | 53.07 | 53.07 | 53.07 | 53.07 | -0.08% |
| Aug 24, 2026 | 53.11 | 53.11 | 53.11 | 53.11 | 53.11 | -0.13% |
| Aug 21, 2026 | 53.18 | 53.18 | 53.18 | 53.18 | 53.18 | 0.70% |
| Aug 20, 2026 | 52.81 | 52.81 | 52.81 | 52.81 | 52.81 | -0.92% |
| Aug 19, 2026 | 53.30 | 53.30 | 53.30 | 53.30 | 53.30 | 0.72% |
| Aug 18, 2026 | 52.92 | 52.92 | 52.92 | 52.92 | 52.92 | -1.01% |
| Aug 17, 2026 | 53.46 | 53.46 | 53.46 | 53.46 | 53.46 | -0.69% |
| Aug 14, 2026 | 53.83 | 53.83 | 53.83 | 53.83 | 53.83 | -0.04% |
| Aug 13, 2026 | 53.85 | 53.85 | 53.85 | 53.85 | 53.85 | 0.73% |
| Aug 12, 2026 | 53.46 | 53.46 | 53.46 | 53.46 | 53.46 | 0.30% |
| Aug 11, 2026 | 53.30 | 53.30 | 53.30 | 53.30 | 53.30 | 0.30% |
| Aug 10, 2026 | 53.14 | 53.14 | 53.14 | 53.14 | 53.14 | -0.32% |
| Aug 7, 2026 | 53.31 | 53.31 | 53.31 | 53.31 | 53.31 | 1.10% |