Calvert International Opportunities Fund Class R6 (COIRX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
18.30
-0.06 (-0.33%)
Jun 5, 2025, 12:44 PM EDT
COIRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Apr 22, 2025 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | 0.53% |
| Apr 21, 2025 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | 0.66% |
| Apr 17, 2025 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | 0.84% |
| Apr 16, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -0.42% |
| Apr 15, 2025 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | 0.85% |
| Apr 14, 2025 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | 1.29% |
| Apr 11, 2025 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | 2.38% |
| Apr 10, 2025 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | 0.13% |
| Apr 9, 2025 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | 5.15% |
| Apr 8, 2025 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | 0.87% |
| Apr 7, 2025 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | -2.28% |
| Apr 4, 2025 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | -5.59% |
| Apr 3, 2025 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | -1.51% |
| Apr 2, 2025 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | 0.30% |
| Apr 1, 2025 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | 0.12% |
| Mar 31, 2025 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | -1.26% |
| Mar 28, 2025 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | -0.89% |
| Mar 27, 2025 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | 0.24% |
| Mar 26, 2025 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | -0.83% |