Calvert US Mid Cap Core Responsible Index Fund Class I (CMJIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
53.20
+0.13 (0.24%)
Aug 27, 2026, 8:05 AM EST
CMJIX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 27, 2026 | 53.20 | 53.20 | 53.20 | 53.20 | - | - |
| 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% |
| Aug 6, 2026 | 52.73 | 52.73 | 52.73 | 52.73 | 52.73 | -0.51% |
| Aug 5, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -0.32% |
| Aug 4, 2026 | 53.17 | 53.17 | 53.17 | 53.17 | 53.17 | 1.61% |
| Aug 3, 2026 | 52.33 | 52.33 | 52.33 | 52.33 | 52.33 | 1.26% |
| Jul 31, 2026 | 51.68 | 51.68 | 51.68 | 51.68 | 51.68 | -0.33% |
| Jul 30, 2026 | 51.85 | 51.85 | 51.85 | 51.85 | 51.85 | - |
| Jul 29, 2026 | 51.85 | 51.85 | 51.85 | 51.85 | 51.85 | -1.20% |
| Jul 28, 2026 | 52.48 | 52.48 | 52.48 | 52.48 | 52.48 | 1.02% |
| Jul 27, 2026 | 51.95 | 51.95 | 51.95 | 51.95 | 51.95 | 0.85% |
| Jul 24, 2026 | 51.51 | 51.51 | 51.51 | 51.51 | 51.51 | 0.63% |
| Jul 23, 2026 | 51.19 | 51.19 | 51.19 | 51.19 | 51.19 | -0.37% |
| Jul 22, 2026 | 51.38 | 51.38 | 51.38 | 51.38 | 51.38 | -0.19% |
| Jul 21, 2026 | 51.48 | 51.48 | 51.48 | 51.48 | 51.48 | 0.37% |
| Jul 20, 2026 | 51.29 | 51.29 | 51.29 | 51.29 | 51.29 | -0.70% |
| Jul 17, 2026 | 51.65 | 51.65 | 51.65 | 51.65 | 51.65 | -0.69% |
| Jul 16, 2026 | 52.01 | 52.01 | 52.01 | 52.01 | 52.01 | 0.85% |
| Jul 15, 2026 | 51.57 | 51.57 | 51.57 | 51.57 | 51.57 | -0.08% |
| Jul 14, 2026 | 51.61 | 51.61 | 51.61 | 51.61 | 51.61 | -0.19% |
| Jul 13, 2026 | 51.71 | 51.71 | 51.71 | 51.71 | 51.71 | -0.27% |
| Jul 10, 2026 | 51.85 | 51.85 | 51.85 | 51.85 | 51.85 | 0.14% |
| Jul 9, 2026 | 51.78 | 51.78 | 51.78 | 51.78 | 51.78 | 0.90% |
| Jul 8, 2026 | 51.32 | 51.32 | 51.32 | 51.32 | 51.32 | -1.25% |
| Jul 7, 2026 | 51.97 | 51.97 | 51.97 | 51.97 | 51.97 | -0.55% |
| Jul 6, 2026 | 52.26 | 52.26 | 52.26 | 52.26 | 52.26 | 0.21% |
| Jul 2, 2026 | 52.15 | 52.15 | 52.15 | 52.15 | 52.15 | 0.27% |
| Jul 1, 2026 | 52.01 | 52.01 | 52.01 | 52.01 | 52.01 | 0.02% |
| Jun 30, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 0.17% |
| Jun 29, 2026 | 51.91 | 51.91 | 51.91 | 51.91 | 51.91 | 0.29% |
| Jun 26, 2026 | 51.76 | 51.76 | 51.76 | 51.76 | 51.76 | 0.27% |
| Jun 25, 2026 | 51.62 | 51.62 | 51.62 | 51.62 | 51.62 | 0.72% |
| Jun 24, 2026 | 51.25 | 51.25 | 51.25 | 51.25 | 51.25 | 0.93% |
| Jun 23, 2026 | 50.78 | 50.78 | 50.78 | 50.78 | 50.78 | -0.45% |
| Jun 22, 2026 | 51.01 | 51.01 | 51.01 | 51.01 | 51.01 | 0.14% |
| Jun 18, 2026 | 50.94 | 50.94 | 50.94 | 50.94 | 50.94 | 1.29% |
| Jun 17, 2026 | 50.29 | 50.29 | 50.29 | 50.29 | 50.29 | -1.28% |