Calvert International Opportunities Fund Class R6 (COIRX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
18.59
0.00 (0.00%)
Jul 3, 2025, 4:00 PM EDT
COIRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 3, 2025 | 18.59 | 18.59 | 18.59 | 18.59 | 18.59 | - |
| Jul 2, 2025 | 18.59 | 18.59 | 18.59 | 18.59 | 18.59 | -0.32% |
| Jul 1, 2025 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | - |
| Jun 30, 2025 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | 0.16% |
| Jun 27, 2025 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | 0.38% |
| Jun 26, 2025 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | 1.15% |
| Jun 25, 2025 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | 0.22% |
| Jun 24, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 0.83% |
| Jun 23, 2025 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | 0.83% |
| Jun 20, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -0.88% |
| Jun 18, 2025 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | 0.39% |
| Jun 17, 2025 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | -1.09% |
| Jun 16, 2025 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | 0.27% |
| Jun 13, 2025 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | -1.46% |
| Jun 12, 2025 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | 0.54% |
| Jun 11, 2025 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | 0.33% |
| Jun 10, 2025 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | -0.05% |
| Jun 9, 2025 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | 0.22% |
| Jun 6, 2025 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | 0.11% |
| Jun 5, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -0.33% |
| Jun 4, 2025 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | 0.82% |
| Jun 3, 2025 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | -0.82% |
| Jun 2, 2025 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | 1.27% |
| May 30, 2025 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | 0.11% |
| May 29, 2025 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | 0.28% |
| May 28, 2025 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | -0.88% |
| May 27, 2025 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | 0.94% |
| May 23, 2025 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | 0.45% |
| May 22, 2025 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | -0.33% |
| May 21, 2025 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | -0.93% |
| May 20, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 0.66% |
| May 19, 2025 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | 0.50% |
| May 16, 2025 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | 0.39% |
| May 15, 2025 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | 0.90% |
| May 14, 2025 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | -0.34% |
| May 13, 2025 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | 0.34% |
| May 12, 2025 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | 0.34% |
| May 9, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 0.97% |
| May 8, 2025 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | -0.06% |
| May 7, 2025 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | -0.34% |
| May 6, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 0.63% |
| May 5, 2025 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | 0.06% |
| May 2, 2025 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | 1.57% |
| May 1, 2025 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | -0.69% |
| Apr 30, 2025 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | 0.41% |
| Apr 29, 2025 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | 0.23% |
| Apr 28, 2025 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | 0.70% |
| Apr 25, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 0.06% |
| Apr 24, 2025 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | 0.77% |
| Apr 23, 2025 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | 0.12% |