Calvert International Opportunities Fund Class I (COIIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
18.22
-0.15 (-0.82%)
Jun 3, 2025, 1:46 PM EDT
COIIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 5, 2025 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | -0.38% |
| Jun 4, 2025 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | 0.88% |
| Jun 3, 2025 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | -0.82% |
| Jun 2, 2025 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | 1.21% |
| May 30, 2025 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | 0.11% |
| May 29, 2025 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | 0.33% |
| May 28, 2025 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | -0.93% |
| May 27, 2025 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | 0.94% |
| May 23, 2025 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | 0.44% |
| May 22, 2025 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | -0.33% |
| May 21, 2025 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | -0.93% |
| May 20, 2025 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | 0.72% |
| May 19, 2025 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | 0.50% |
| May 16, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 0.39% |
| May 15, 2025 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | 0.84% |
| May 14, 2025 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | -0.34% |
| May 13, 2025 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | 0.34% |
| May 12, 2025 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | 0.34% |
| 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% |