Calvert Mortgage Access I (CMMIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
9.62
-0.02 (-0.21%)
At close: Aug 26, 2026
CMMIX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 26, 2026 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | -0.21% |
| Aug 25, 2026 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | 0.42% |
| Aug 24, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 0.10% |
| Aug 21, 2026 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | -0.31% |
| Aug 20, 2026 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | -0.31% |
| Aug 19, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 0.10% |
| Aug 18, 2026 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | 0.10% |
| Aug 17, 2026 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | -0.21% |
| Aug 14, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | -0.21% |
| Aug 13, 2026 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | 0.42% |
| Aug 12, 2026 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | 0.10% |
| Aug 11, 2026 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | 0.10% |
| Aug 10, 2026 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | -0.41% |
| Aug 7, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 0.42% |
| Aug 6, 2026 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | -0.52% |
| Aug 5, 2026 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | 0.10% |
| Aug 4, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 0.63% |
| Aug 3, 2026 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | 0.10% |
| Jul 31, 2026 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | 0.10% |
| Jul 30, 2026 | 9.62 | 9.62 | 9.62 | 9.62 | 9.57 | 0.21% |
| Jul 29, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.55 | -0.21% |
| Jul 28, 2026 | 9.62 | 9.62 | 9.62 | 9.62 | 9.57 | 0.31% |
| Jul 27, 2026 | 9.59 | 9.59 | 9.59 | 9.59 | 9.54 | 0.21% |
| Jul 24, 2026 | 9.57 | 9.57 | 9.57 | 9.57 | 9.52 | 0.21% |
| Jul 23, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.50 | -0.42% |
| Jul 22, 2026 | 9.59 | 9.59 | 9.59 | 9.59 | 9.54 | -0.31% |
| Jul 21, 2026 | 9.62 | 9.62 | 9.62 | 9.62 | 9.57 | -0.42% |
| Jul 20, 2026 | 9.66 | 9.66 | 9.66 | 9.66 | 9.61 | -0.31% |
| Jul 17, 2026 | 9.69 | 9.69 | 9.69 | 9.69 | 9.64 | - |
| Jul 16, 2026 | 9.69 | 9.69 | 9.69 | 9.69 | 9.64 | -0.09% |
| Jul 15, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.65 | 0.41% |
| Jul 14, 2026 | 9.66 | 9.66 | 9.66 | 9.66 | 9.61 | 0.31% |
| Jul 13, 2026 | 9.63 | 9.63 | 9.63 | 9.63 | 9.58 | -0.42% |
| Jul 10, 2026 | 9.67 | 9.67 | 9.67 | 9.67 | 9.62 | -0.21% |
| Jul 9, 2026 | 9.69 | 9.69 | 9.69 | 9.69 | 9.64 | 0.21% |
| Jul 8, 2026 | 9.67 | 9.67 | 9.67 | 9.67 | 9.62 | -0.21% |
| Jul 7, 2026 | 9.69 | 9.69 | 9.69 | 9.69 | 9.64 | -0.51% |
| Jul 6, 2026 | 9.74 | 9.74 | 9.74 | 9.74 | 9.69 | 0.21% |
| Jul 2, 2026 | 9.72 | 9.72 | 9.72 | 9.72 | 9.67 | 0.10% |
| Jul 1, 2026 | 9.71 | 9.71 | 9.71 | 9.71 | 9.66 | -0.21% |
| Jun 30, 2026 | 9.73 | 9.73 | 9.73 | 9.73 | 9.68 | - |
| Jun 29, 2026 | 9.78 | 9.78 | 9.78 | 9.78 | 9.68 | -0.10% |
| Jun 26, 2026 | 9.79 | 9.79 | 9.79 | 9.79 | 9.69 | 0.21% |
| Jun 25, 2026 | 9.77 | 9.77 | 9.77 | 9.77 | 9.67 | 0.21% |
| Jun 24, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.65 | 0.51% |
| Jun 23, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.60 | 0.21% |
| Jun 22, 2026 | 9.68 | 9.68 | 9.68 | 9.68 | 9.58 | -0.42% |
| Jun 18, 2026 | 9.72 | 9.72 | 9.72 | 9.72 | 9.62 | 0.21% |
| Jun 17, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.60 | -0.71% |
| Jun 16, 2026 | 9.77 | 9.77 | 9.77 | 9.77 | 9.67 | 0.21% |