Calvert International Opportunities Fund Class R6 (COIRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
18.45
-0.01 (-0.05%)
At close: Apr 28, 2026
COIRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 28, 2026 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | -0.05% |
| Apr 27, 2026 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | -0.05% |
| Apr 24, 2026 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | 0.05% |
| Apr 23, 2026 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | -1.07% |
| Apr 22, 2026 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | - |
| Apr 21, 2026 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | -1.32% |
| Apr 20, 2026 | 18.91 | 18.91 | 18.91 | 18.91 | 18.91 | -0.47% |
| Apr 17, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 1.28% |
| Apr 16, 2026 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | 0.54% |
| Apr 15, 2026 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | 0.43% |
| Apr 14, 2026 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | 1.25% |
| Apr 13, 2026 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | 1.21% |
| Apr 10, 2026 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | 0.17% |
| Apr 9, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -0.17% |
| Apr 8, 2026 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | 3.90% |
| Apr 7, 2026 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | - |
| Apr 6, 2026 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | 0.63% |
| Apr 2, 2026 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | -0.57% |
| Apr 1, 2026 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | 2.05% |
| Mar 31, 2026 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | 3.20% |
| Mar 30, 2026 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | - |
| Mar 27, 2026 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | -1.66% |
| Mar 26, 2026 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | -1.81% |
| Mar 25, 2026 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | 1.66% |
| Mar 24, 2026 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | -0.41% |
| Mar 23, 2026 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | 1.56% |
| Mar 20, 2026 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | -2.46% |
| Mar 19, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -0.70% |
| Mar 18, 2026 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | -0.63% |
| Mar 17, 2026 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | - |
| Mar 16, 2026 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | 1.05% |
| Mar 13, 2026 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | -1.55% |
| Mar 12, 2026 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | -2.08% |
| Mar 11, 2026 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | -0.56% |
| Mar 10, 2026 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | - |
| Mar 9, 2026 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | -0.11% |
| Mar 6, 2026 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | -0.56% |
| Mar 5, 2026 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | -1.26% |
| Mar 4, 2026 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | 0.83% |
| Mar 3, 2026 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | -3.05% |
| Mar 2, 2026 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | -1.63% |
| Feb 27, 2026 | 18.97 | 18.97 | 18.97 | 18.97 | 18.97 | 0.42% |
| Feb 26, 2026 | 18.89 | 18.89 | 18.89 | 18.89 | 18.89 | 0.37% |
| Feb 25, 2026 | 18.82 | 18.82 | 18.82 | 18.82 | 18.82 | 1.02% |
| Feb 24, 2026 | 18.63 | 18.63 | 18.63 | 18.63 | 18.63 | 0.32% |
| Feb 23, 2026 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | -0.70% |
| Feb 20, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 1.08% |
| Feb 19, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 0.05% |
| Feb 18, 2026 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | -0.05% |
| Feb 17, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -0.22% |