Calvert Equity Fund Class C (CSECX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
39.48
-0.25 (-0.63%)
Oct 24, 2024, 4:00 PM EDT
CSECX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 28, 2024 | 39.37 | 39.37 | 39.37 | 39.37 | 39.37 | 0.20% |
| Oct 25, 2024 | 39.29 | 39.29 | 39.29 | 39.29 | 39.29 | -0.48% |
| Oct 24, 2024 | 39.48 | 39.48 | 39.48 | 39.48 | 39.48 | -0.63% |
| Oct 23, 2024 | 39.73 | 39.73 | 39.73 | 39.73 | 39.73 | -0.38% |
| Oct 22, 2024 | 39.88 | 39.88 | 39.88 | 39.88 | 39.88 | -0.55% |
| Oct 21, 2024 | 40.10 | 40.10 | 40.10 | 40.10 | 40.10 | -0.62% |
| Oct 18, 2024 | 40.35 | 40.35 | 40.35 | 40.35 | 40.35 | 0.47% |
| Oct 17, 2024 | 40.16 | 40.16 | 40.16 | 40.16 | 40.16 | -0.27% |
| Oct 16, 2024 | 40.27 | 40.27 | 40.27 | 40.27 | 40.27 | 0.17% |
| Oct 15, 2024 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | 0.17% |
| Oct 14, 2024 | 40.13 | 40.13 | 40.13 | 40.13 | 40.13 | 0.78% |
| Oct 11, 2024 | 39.82 | 39.82 | 39.82 | 39.82 | 39.82 | 0.63% |
| Oct 10, 2024 | 39.57 | 39.57 | 39.57 | 39.57 | 39.57 | -0.63% |
| Oct 9, 2024 | 39.82 | 39.82 | 39.82 | 39.82 | 39.82 | 0.58% |
| Oct 8, 2024 | 39.59 | 39.59 | 39.59 | 39.59 | 39.59 | 0.89% |
| Oct 7, 2024 | 39.24 | 39.24 | 39.24 | 39.24 | 39.24 | -0.81% |
| Oct 4, 2024 | 39.56 | 39.56 | 39.56 | 39.56 | 39.56 | 0.08% |
| Oct 3, 2024 | 39.53 | 39.53 | 39.53 | 39.53 | 39.53 | -0.53% |
| Oct 2, 2024 | 39.74 | 39.74 | 39.74 | 39.74 | 39.74 | -0.25% |
| Oct 1, 2024 | 39.84 | 39.84 | 39.84 | 39.84 | 39.84 | -0.65% |
| Sep 30, 2024 | 40.10 | 40.10 | 40.10 | 40.10 | 40.10 | 0.28% |
| Sep 27, 2024 | 39.99 | 39.99 | 39.99 | 39.99 | 39.99 | -0.17% |
| Sep 26, 2024 | 40.06 | 40.06 | 40.06 | 40.06 | 40.06 | 0.96% |
| Sep 25, 2024 | 39.68 | 39.68 | 39.68 | 39.68 | 39.68 | -0.50% |
| Sep 24, 2024 | 39.88 | 39.88 | 39.88 | 39.88 | 39.88 | -0.35% |
| Sep 23, 2024 | 40.02 | 40.02 | 40.02 | 40.02 | 40.02 | 0.23% |
| Sep 20, 2024 | 39.93 | 39.93 | 39.93 | 39.93 | 39.93 | -0.27% |
| Sep 19, 2024 | 40.04 | 40.04 | 40.04 | 40.04 | 40.04 | 0.86% |
| Sep 18, 2024 | 39.70 | 39.70 | 39.70 | 39.70 | 39.70 | -0.50% |
| Sep 17, 2024 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | -0.20% |
| Sep 16, 2024 | 39.98 | 39.98 | 39.98 | 39.98 | 39.98 | 0.50% |
| Sep 13, 2024 | 39.78 | 39.78 | 39.78 | 39.78 | 39.78 | 0.33% |
| Sep 12, 2024 | 39.65 | 39.65 | 39.65 | 39.65 | 39.65 | 0.46% |
| Sep 11, 2024 | 39.47 | 39.47 | 39.47 | 39.47 | 39.47 | - |
| Sep 10, 2024 | 39.47 | 39.47 | 39.47 | 39.47 | 39.47 | 0.48% |
| Sep 9, 2024 | 39.28 | 39.28 | 39.28 | 39.28 | 39.28 | 1.13% |
| Sep 6, 2024 | 38.84 | 38.84 | 38.84 | 38.84 | 38.84 | -0.77% |
| Sep 5, 2024 | 39.14 | 39.14 | 39.14 | 39.14 | 39.14 | -0.38% |
| Sep 4, 2024 | 39.29 | 39.29 | 39.29 | 39.29 | 39.29 | 0.15% |
| Sep 3, 2024 | 39.23 | 39.23 | 39.23 | 39.23 | 39.23 | -1.13% |
| Aug 30, 2024 | 39.68 | 39.68 | 39.68 | 39.68 | 39.68 | 0.61% |
| Aug 29, 2024 | 39.44 | 39.44 | 39.44 | 39.44 | 39.44 | -0.13% |
| Aug 28, 2024 | 39.49 | 39.49 | 39.49 | 39.49 | 39.49 | -0.43% |
| Aug 27, 2024 | 39.66 | 39.66 | 39.66 | 39.66 | 39.66 | 0.43% |
| Aug 26, 2024 | 39.49 | 39.49 | 39.49 | 39.49 | 39.49 | 0.10% |
| Aug 23, 2024 | 39.45 | 39.45 | 39.45 | 39.45 | 39.45 | 0.18% |
| Aug 22, 2024 | 39.38 | 39.38 | 39.38 | 39.38 | 39.38 | -0.46% |
| Aug 21, 2024 | 39.56 | 39.56 | 39.56 | 39.56 | 39.56 | 0.41% |
| Aug 20, 2024 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | 0.23% |
| Aug 19, 2024 | 39.31 | 39.31 | 39.31 | 39.31 | 39.31 | 0.54% |
| Aug 16, 2024 | 39.10 | 39.10 | 39.10 | 39.10 | 39.10 | 0.21% |
| Aug 15, 2024 | 39.02 | 39.02 | 39.02 | 39.02 | 39.02 | 0.98% |
| Aug 14, 2024 | 38.64 | 38.64 | 38.64 | 38.64 | 38.64 | -0.18% |
| Aug 13, 2024 | 38.71 | 38.71 | 38.71 | 38.71 | 38.71 | 1.28% |
| Aug 12, 2024 | 38.22 | 38.22 | 38.22 | 38.22 | 38.22 | -0.23% |
| Aug 9, 2024 | 38.31 | 38.31 | 38.31 | 38.31 | 38.31 | 0.03% |
| Aug 8, 2024 | 38.30 | 38.30 | 38.30 | 38.30 | 38.30 | 1.59% |
| Aug 7, 2024 | 37.70 | 37.70 | 37.70 | 37.70 | 37.70 | -0.68% |
| Aug 6, 2024 | 37.96 | 37.96 | 37.96 | 37.96 | 37.96 | 1.15% |
| Aug 5, 2024 | 37.53 | 37.53 | 37.53 | 37.53 | 37.53 | -2.90% |
| Aug 2, 2024 | 38.65 | 38.65 | 38.65 | 38.65 | 38.65 | -0.97% |
| Aug 1, 2024 | 39.03 | 39.03 | 39.03 | 39.03 | 39.03 | 0.13% |
| Jul 31, 2024 | 38.98 | 38.98 | 38.98 | 38.98 | 38.98 | 0.23% |
| Jul 30, 2024 | 38.89 | 38.89 | 38.89 | 38.89 | 38.89 | 0.39% |
| Jul 29, 2024 | 38.74 | 38.74 | 38.74 | 38.74 | 38.74 | 0.36% |
| Jul 26, 2024 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | 1.47% |
| Jul 25, 2024 | 38.04 | 38.04 | 38.04 | 38.04 | 38.04 | 0.08% |
| Jul 24, 2024 | 38.01 | 38.01 | 38.01 | 38.01 | 38.01 | -1.38% |
| Jul 23, 2024 | 38.54 | 38.54 | 38.54 | 38.54 | 38.54 | 0.13% |
| Jul 22, 2024 | 38.49 | 38.49 | 38.49 | 38.49 | 38.49 | 1.24% |
| Jul 19, 2024 | 38.02 | 38.02 | 38.02 | 38.02 | 38.02 | -0.55% |
| Jul 18, 2024 | 38.23 | 38.23 | 38.23 | 38.23 | 38.23 | -1.06% |
| Jul 17, 2024 | 38.64 | 38.64 | 38.64 | 38.64 | 38.64 | -0.62% |
| Jul 16, 2024 | 38.88 | 38.88 | 38.88 | 38.88 | 38.88 | 1.01% |
| Jul 15, 2024 | 38.49 | 38.49 | 38.49 | 38.49 | 38.49 | -0.08% |
| Jul 12, 2024 | 38.52 | 38.52 | 38.52 | 38.52 | 38.52 | 0.76% |
| Jul 11, 2024 | 38.23 | 38.23 | 38.23 | 38.23 | 38.23 | 0.53% |
| Jul 10, 2024 | 38.03 | 38.03 | 38.03 | 38.03 | 38.03 | 0.34% |
| Jul 9, 2024 | 37.90 | 37.90 | 37.90 | 37.90 | 37.90 | -0.34% |
| Jul 8, 2024 | 38.03 | 38.03 | 38.03 | 38.03 | 38.03 | -0.13% |
| Jul 5, 2024 | 38.08 | 38.08 | 38.08 | 38.08 | 38.08 | 0.66% |
| Jul 3, 2024 | 37.83 | 37.83 | 37.83 | 37.83 | 37.83 | 0.19% |
| Jul 2, 2024 | 37.76 | 37.76 | 37.76 | 37.76 | 37.76 | 0.51% |
| Jul 1, 2024 | 37.57 | 37.57 | 37.57 | 37.57 | 37.57 | -0.66% |
| Jun 28, 2024 | 37.82 | 37.82 | 37.82 | 37.82 | 37.82 | -0.68% |
| Jun 27, 2024 | 38.08 | 38.08 | 38.08 | 38.08 | 38.08 | 0.03% |
| Jun 26, 2024 | 38.07 | 38.07 | 38.07 | 38.07 | 38.07 | -0.18% |
| Jun 25, 2024 | 38.14 | 38.14 | 38.14 | 38.14 | 38.14 | -0.42% |
| Jun 24, 2024 | 38.30 | 38.30 | 38.30 | 38.30 | 38.30 | 0.13% |
| Jun 21, 2024 | 38.25 | 38.25 | 38.25 | 38.25 | 38.25 | 0.63% |
| Jun 20, 2024 | 38.01 | 38.01 | 38.01 | 38.01 | 38.01 | -0.03% |
| Jun 18, 2024 | 38.02 | 38.02 | 38.02 | 38.02 | 38.02 | 0.16% |
| Jun 17, 2024 | 37.96 | 37.96 | 37.96 | 37.96 | 37.96 | 0.50% |
| Jun 14, 2024 | 37.77 | 37.77 | 37.77 | 37.77 | 37.77 | 0.05% |
| Jun 13, 2024 | 37.75 | 37.75 | 37.75 | 37.75 | 37.75 | -0.42% |
| Jun 12, 2024 | 37.91 | 37.91 | 37.91 | 37.91 | 37.91 | 0.32% |
| Jun 11, 2024 | 37.79 | 37.79 | 37.79 | 37.79 | 37.79 | -0.03% |
| Jun 10, 2024 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | 0.13% |
| Jun 7, 2024 | 37.75 | 37.75 | 37.75 | 37.75 | 37.75 | -0.21% |
| Jun 6, 2024 | 37.83 | 37.83 | 37.83 | 37.83 | 37.83 | -0.08% |