Calvert International Opportunities Fund Class I (COIIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.36
-0.10 (-0.57%)
At close: Apr 2, 2026
COIIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 1, 2026 | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | 2.05% |
| Mar 31, 2026 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | 3.26% |
| Mar 30, 2026 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | - |
| Mar 27, 2026 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | -1.72% |
| Mar 26, 2026 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | -1.81% |
| Mar 25, 2026 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | 1.66% |
| Mar 24, 2026 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | -0.41% |
| Mar 23, 2026 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | 1.56% |
| Mar 20, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -2.45% |
| Mar 19, 2026 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | -0.64% |
| Mar 18, 2026 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | -0.63% |
| Mar 17, 2026 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | -0.06% |
| Mar 16, 2026 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | 1.05% |
| Mar 13, 2026 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | -1.49% |
| Mar 12, 2026 | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | -2.13% |
| Mar 11, 2026 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | -0.50% |
| Mar 10, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - |
| Mar 9, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -0.17% |
| Mar 6, 2026 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | -0.50% |
| Mar 5, 2026 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | -1.26% |
| Mar 4, 2026 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | 0.77% |
| Mar 3, 2026 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | -3.05% |
| Mar 2, 2026 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | -1.63% |
| Feb 27, 2026 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | 0.42% |
| Feb 26, 2026 | 18.91 | 18.91 | 18.91 | 18.91 | 18.91 | 0.37% |
| Feb 25, 2026 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | 1.02% |
| Feb 24, 2026 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | 0.32% |
| Feb 23, 2026 | 18.59 | 18.59 | 18.59 | 18.59 | 18.59 | -0.69% |
| Feb 20, 2026 | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | 1.08% |
| Feb 19, 2026 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | 0.05% |
| Feb 18, 2026 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | -0.05% |
| Feb 17, 2026 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | -0.22% |
| Feb 13, 2026 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | 0.22% |
| Feb 12, 2026 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | -0.96% |
| Feb 11, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | -0.48% |
| Feb 10, 2026 | 18.79 | 18.79 | 18.79 | 18.79 | 18.79 | 0.59% |
| Feb 9, 2026 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | 1.41% |
| Feb 6, 2026 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | 1.71% |
| Feb 5, 2026 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | -0.77% |
| Feb 4, 2026 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | -0.27% |
| Feb 3, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -0.44% |
| Feb 2, 2026 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | - |
| Jan 30, 2026 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | -1.13% |
| Jan 29, 2026 | 18.59 | 18.59 | 18.59 | 18.59 | 18.59 | -0.38% |
| Jan 28, 2026 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | -0.64% |
| Jan 27, 2026 | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | 1.08% |
| Jan 26, 2026 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | 0.16% |
| Jan 23, 2026 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | 0.76% |
| Jan 22, 2026 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | 1.10% |
| Jan 21, 2026 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | 0.44% |