Calvert International Opportunities Fund Class I (COIIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
17.50
+0.27 (1.57%)
May 2, 2025, 4:00 PM EDT
COIIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 9, 2025 | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | 0.97% |
| May 8, 2025 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | -0.06% |
| May 7, 2025 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | -0.28% |
| May 6, 2025 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | 0.63% |
| May 5, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
| May 2, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 1.57% |
| May 1, 2025 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | -0.69% |
| Apr 30, 2025 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | 0.46% |
| Apr 29, 2025 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | 0.17% |
| Apr 28, 2025 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | 0.70% |
| Apr 25, 2025 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | 0.06% |
| Apr 24, 2025 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | 0.77% |
| Apr 23, 2025 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | 0.18% |
| Apr 22, 2025 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | 0.47% |
| Apr 21, 2025 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | 0.66% |
| Apr 17, 2025 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | 0.84% |
| Apr 16, 2025 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | -0.42% |
| Apr 15, 2025 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | 0.85% |
| Apr 14, 2025 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | 1.29% |
| Apr 11, 2025 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | 2.38% |
| Apr 10, 2025 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | 0.19% |
| Apr 9, 2025 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | 5.08% |
| Apr 8, 2025 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | 0.93% |
| Apr 7, 2025 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | -2.28% |
| Apr 4, 2025 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | -5.59% |
| Apr 3, 2025 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | -1.57% |
| Apr 2, 2025 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | 0.30% |
| Apr 1, 2025 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | 0.12% |
| Mar 31, 2025 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | -1.26% |
| Mar 28, 2025 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | -0.89% |
| Mar 27, 2025 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | 0.24% |
| Mar 26, 2025 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | -0.83% |
| Mar 25, 2025 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | 0.36% |
| Mar 24, 2025 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | -0.30% |
| Mar 21, 2025 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | -0.76% |
| Mar 20, 2025 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | -0.29% |
| Mar 19, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 0.41% |
| Mar 18, 2025 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | 0.12% |
| Mar 17, 2025 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | 0.71% |
| Mar 14, 2025 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | 1.75% |
| Mar 13, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -0.66% |
| Mar 12, 2025 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | 0.97% |
| Mar 11, 2025 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | -0.36% |
| Mar 10, 2025 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | -2.24% |
| Mar 7, 2025 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | 1.13% |
| Mar 6, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -1.12% |
| Mar 5, 2025 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | 2.10% |
| Mar 4, 2025 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | -0.06% |
| Mar 3, 2025 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | - |
| Feb 28, 2025 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | -0.12% |