Calvert International Opportunities C (COICX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
18.45
+0.05 (0.27%)
Aug 15, 2025, 4:00 PM EDT
COICX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 18, 2025 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | - |
| Aug 15, 2025 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | 0.27% |
| Aug 14, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -0.43% |
| Aug 13, 2025 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | 0.05% |
| Aug 12, 2025 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | 0.82% |
| Aug 11, 2025 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | -0.54% |
| Aug 8, 2025 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | 0.11% |
| Aug 7, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 0.99% |
| Aug 6, 2025 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | 0.61% |
| Aug 5, 2025 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | 0.06% |
| Aug 4, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 0.95% |
| Aug 1, 2025 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | 0.50% |
| Jul 31, 2025 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | -0.67% |
| Jul 30, 2025 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | -1.32% |
| Jul 29, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -0.27% |
| Jul 28, 2025 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | -1.62% |
| Jul 25, 2025 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | -0.27% |
| Jul 24, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -0.43% |
| Jul 23, 2025 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | 1.14% |
| Jul 22, 2025 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | 0.33% |
| Jul 21, 2025 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | 0.55% |
| Jul 18, 2025 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | -0.16% |
| Jul 17, 2025 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | 0.55% |
| Jul 16, 2025 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | 0.44% |
| Jul 15, 2025 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | -0.82% |
| Jul 14, 2025 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | -0.16% |
| Jul 11, 2025 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | -0.92% |
| Jul 10, 2025 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | 0.22% |
| Jul 9, 2025 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | 0.76% |
| Jul 8, 2025 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | 0.44% |
| Jul 7, 2025 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | -0.87% |
| Jul 3, 2025 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | -0.05% |
| Jul 2, 2025 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | -0.32% |
| Jul 1, 2025 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | - |
| Jun 30, 2025 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | 0.16% |
| Jun 27, 2025 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | 0.33% |
| Jun 26, 2025 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | 1.21% |
| Jun 25, 2025 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | 0.17% |
| Jun 24, 2025 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | 0.83% |
| Jun 23, 2025 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | 0.84% |
| Jun 20, 2025 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | -0.89% |
| Jun 18, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 0.33% |
| Jun 17, 2025 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | -1.05% |
| Jun 16, 2025 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | 0.28% |
| Jun 13, 2025 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | -1.47% |
| Jun 12, 2025 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | 0.55% |
| Jun 11, 2025 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | 0.27% |
| Jun 10, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - |
| Jun 9, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 0.22% |
| Jun 6, 2025 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | 0.11% |