Calvert International Opportunities R6 (COIRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
19.35
+0.17 (0.89%)
At close: Oct 15, 2026
COIRX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 15, 2026 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | 0.89% |
| Oct 14, 2026 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | -0.52% |
| Oct 13, 2026 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | 0.78% |
| Oct 12, 2026 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | -0.10% |
| Oct 9, 2026 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | 0.68% |
| Oct 8, 2026 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | -0.37% |
| Oct 7, 2026 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | -1.14% |
| Oct 6, 2026 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | 0.42% |
| Oct 5, 2026 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | -0.26% |
| Oct 2, 2026 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | 0.73% |
| Oct 1, 2026 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | -0.93% |
| Sep 30, 2026 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | -0.21% |
| Sep 29, 2026 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | -0.26% |
| Sep 28, 2026 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | -0.31% |
| Sep 25, 2026 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | 0.83% |
| Sep 24, 2026 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | -0.72% |
| Sep 23, 2026 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | -0.46% |
| Sep 22, 2026 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | 0.21% |
| Sep 21, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 0.93% |
| Sep 18, 2026 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | -0.77% |
| Sep 17, 2026 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | 1.41% |
| Sep 16, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | -0.41% |
| Sep 15, 2026 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | -0.26% |
| Sep 14, 2026 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | -0.97% |
| Sep 11, 2026 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | 0.88% |
| Sep 10, 2026 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | -1.07% |
| Sep 9, 2026 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | -0.96% |
| Sep 8, 2026 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | -0.75% |
| Sep 4, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -0.05% |
| Sep 3, 2026 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | 1.48% |
| Sep 2, 2026 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | -0.20% |
| Sep 1, 2026 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | -1.40% |
| Aug 31, 2026 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | -0.15% |
| Aug 28, 2026 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | -0.40% |
| Aug 27, 2026 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | 0.15% |
| Aug 26, 2026 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | -0.25% |
| Aug 25, 2026 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | 0.60% |
| Aug 24, 2026 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | 0.35% |
| Aug 21, 2026 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | 0.81% |
| Aug 20, 2026 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | -0.55% |
| Aug 19, 2026 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | 0.76% |
| Aug 18, 2026 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | -1.11% |
| Aug 17, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -0.75% |
| Aug 14, 2026 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | 0.30% |
| Aug 13, 2026 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | 0.55% |
| Aug 12, 2026 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | 0.35% |
| Aug 11, 2026 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | 0.05% |
| Aug 10, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -0.85% |
| Aug 7, 2026 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | 0.55% |
| Aug 6, 2026 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | 0.10% |