Calvert International Opportunities I (COIIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
18.66
+0.05 (0.27%)
Aug 15, 2025, 4:00 PM EDT
COIIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 19, 2025 | 18.67 | 18.67 | 18.67 | 18.67 | 18.67 | 0.05% |
| Aug 18, 2025 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | - |
| Aug 15, 2025 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | 0.27% |
| Aug 14, 2025 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | -0.43% |
| Aug 13, 2025 | 18.69 | 18.69 | 18.69 | 18.69 | 18.69 | 0.11% |
| Aug 12, 2025 | 18.67 | 18.67 | 18.67 | 18.67 | 18.67 | 0.76% |
| Aug 11, 2025 | 18.53 | 18.53 | 18.53 | 18.53 | 18.53 | -0.54% |
| Aug 8, 2025 | 18.63 | 18.63 | 18.63 | 18.63 | 18.63 | 0.16% |
| Aug 7, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 0.92% |
| Aug 6, 2025 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | 0.66% |
| Aug 5, 2025 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | 0.05% |
| Aug 4, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 0.99% |
| Aug 1, 2025 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | 0.44% |
| Jul 31, 2025 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | -0.66% |
| Jul 30, 2025 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | -1.30% |
| Jul 29, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -0.27% |
| Jul 28, 2025 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | -1.60% |
| Jul 25, 2025 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | -0.27% |
| Jul 24, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -0.42% |
| Jul 23, 2025 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | 1.18% |
| Jul 22, 2025 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | 0.27% |
| Jul 21, 2025 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | 0.59% |
| Jul 18, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -0.22% |
| Jul 17, 2025 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | 0.60% |
| Jul 16, 2025 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | 0.44% |
| Jul 15, 2025 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | -0.81% |
| Jul 14, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -0.16% |
| Jul 11, 2025 | 18.53 | 18.53 | 18.53 | 18.53 | 18.53 | -0.91% |
| Jul 10, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 0.21% |
| Jul 9, 2025 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | 0.76% |
| Jul 8, 2025 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | 0.43% |
| Jul 7, 2025 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | -0.86% |
| Jul 3, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -0.05% |
| Jul 2, 2025 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | -0.27% |
| Jul 1, 2025 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | - |
| Jun 30, 2025 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | 0.11% |
| Jun 27, 2025 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | 0.38% |
| Jun 26, 2025 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | 1.20% |
| Jun 25, 2025 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | 0.16% |
| Jun 24, 2025 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | 0.83% |
| Jun 23, 2025 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | 0.83% |
| Jun 20, 2025 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | -0.88% |
| Jun 18, 2025 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | 0.39% |
| Jun 17, 2025 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | -1.09% |
| Jun 16, 2025 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | 0.33% |
| Jun 13, 2025 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | -1.51% |
| Jun 12, 2025 | 18.53 | 18.53 | 18.53 | 18.53 | 18.53 | 0.54% |
| Jun 11, 2025 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | 0.33% |
| Jun 10, 2025 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | -0.05% |
| Jun 9, 2025 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | 0.27% |