Calvert International Opportunities Fund Class R6 (COIRX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
16.96
+0.02 (0.12%)
Apr 23, 2025, 4:00 PM EDT
COIRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Mar 25, 2025 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | 0.36% |
| Mar 24, 2025 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | -0.30% |
| Mar 21, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -0.76% |
| Mar 20, 2025 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | -0.29% |
| Mar 19, 2025 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | 0.41% |
| Mar 18, 2025 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | 0.12% |
| Mar 17, 2025 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | 0.71% |
| Mar 14, 2025 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | 1.75% |
| Mar 13, 2025 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | -0.66% |
| Mar 12, 2025 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | 0.97% |
| Mar 11, 2025 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | -0.36% |
| Mar 10, 2025 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | -2.24% |
| Mar 7, 2025 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | 1.13% |
| Mar 6, 2025 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | -1.12% |
| Mar 5, 2025 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | 2.11% |
| Mar 4, 2025 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | -0.06% |
| Mar 3, 2025 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | - |
| Feb 28, 2025 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | -0.12% |
| Feb 27, 2025 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | -1.07% |
| Feb 26, 2025 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | -0.06% |
| Feb 25, 2025 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | 0.60% |
| Feb 24, 2025 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | -0.30% |
| Feb 21, 2025 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | -1.00% |
| Feb 20, 2025 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | 0.24% |
| Feb 19, 2025 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | -0.65% |
| Feb 18, 2025 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | 0.18% |
| Feb 14, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -0.35% |
| Feb 13, 2025 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | 1.73% |
| Feb 12, 2025 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | -0.24% |
| Feb 11, 2025 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | 0.42% |