Calvert Equity C (CSECX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
34.45
-0.06 (-0.17%)
Oct 22, 2025, 4:00 PM EDT
CSECX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 21, 2025 | 34.51 | 34.51 | 34.51 | 34.51 | 34.51 | 0.70% |
| Oct 20, 2025 | 34.27 | 34.27 | 34.27 | 34.27 | 34.27 | 0.85% |
| Oct 17, 2025 | 33.98 | 33.98 | 33.98 | 33.98 | 33.98 | 0.74% |
| Oct 16, 2025 | 33.73 | 33.73 | 33.73 | 33.73 | 33.73 | -0.94% |
| Oct 15, 2025 | 34.05 | 34.05 | 34.05 | 34.05 | 34.05 | - |
| Oct 14, 2025 | 34.05 | 34.05 | 34.05 | 34.05 | 34.05 | 0.71% |
| Oct 13, 2025 | 33.81 | 33.81 | 33.81 | 33.81 | 33.81 | 0.57% |
| Oct 10, 2025 | 33.62 | 33.62 | 33.62 | 33.62 | 33.62 | -1.26% |
| Oct 9, 2025 | 34.05 | 34.05 | 34.05 | 34.05 | 34.05 | -0.84% |
| Oct 8, 2025 | 34.34 | 34.34 | 34.34 | 34.34 | 34.34 | -0.09% |
| Oct 7, 2025 | 34.37 | 34.37 | 34.37 | 34.37 | 34.37 | -0.32% |
| Oct 6, 2025 | 34.48 | 34.48 | 34.48 | 34.48 | 34.48 | -0.17% |
| Oct 3, 2025 | 34.54 | 34.54 | 34.54 | 34.54 | 34.54 | 0.47% |
| Oct 2, 2025 | 34.38 | 34.38 | 34.38 | 34.38 | 34.38 | -0.20% |
| Oct 1, 2025 | 34.45 | 34.45 | 34.45 | 34.45 | 34.45 | 0.67% |
| Sep 30, 2025 | 34.22 | 34.22 | 34.22 | 34.22 | 34.22 | 0.88% |
| Sep 29, 2025 | 33.92 | 33.92 | 33.92 | 33.92 | 33.92 | 0.24% |
| Sep 26, 2025 | 33.84 | 33.84 | 33.84 | 33.84 | 33.84 | 0.80% |
| Sep 25, 2025 | 33.57 | 33.57 | 33.57 | 33.57 | 33.57 | -0.74% |
| Sep 24, 2025 | 33.82 | 33.82 | 33.82 | 33.82 | 33.82 | -0.50% |
| Sep 23, 2025 | 33.99 | 33.99 | 33.99 | 33.99 | 33.99 | -0.47% |
| Sep 22, 2025 | 34.15 | 34.15 | 34.15 | 34.15 | 34.15 | -0.15% |
| Sep 19, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | 0.03% |
| Sep 18, 2025 | 34.19 | 34.19 | 34.19 | 34.19 | 34.19 | -0.38% |
| Sep 17, 2025 | 34.32 | 34.32 | 34.32 | 34.32 | 34.32 | 0.41% |
| Sep 16, 2025 | 34.18 | 34.18 | 34.18 | 34.18 | 34.18 | -0.09% |
| Sep 15, 2025 | 34.21 | 34.21 | 34.21 | 34.21 | 34.21 | -0.03% |
| Sep 12, 2025 | 34.22 | 34.22 | 34.22 | 34.22 | 34.22 | -0.98% |
| Sep 11, 2025 | 34.56 | 34.56 | 34.56 | 34.56 | 34.56 | 1.62% |
| Sep 10, 2025 | 34.01 | 34.01 | 34.01 | 34.01 | 34.01 | -0.79% |
| Sep 9, 2025 | 34.28 | 34.28 | 34.28 | 34.28 | 34.28 | -0.20% |
| Sep 8, 2025 | 34.35 | 34.35 | 34.35 | 34.35 | 34.35 | 0.20% |
| Sep 5, 2025 | 34.28 | 34.28 | 34.28 | 34.28 | 34.28 | -0.20% |
| Sep 4, 2025 | 34.35 | 34.35 | 34.35 | 34.35 | 34.35 | 0.44% |
| Sep 3, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | 0.32% |
| Sep 2, 2025 | 34.09 | 34.09 | 34.09 | 34.09 | 34.09 | -0.87% |
| Aug 29, 2025 | 34.39 | 34.39 | 34.39 | 34.39 | 34.39 | - |
| Aug 28, 2025 | 34.39 | 34.39 | 34.39 | 34.39 | 34.39 | 0.17% |
| Aug 27, 2025 | 34.33 | 34.33 | 34.33 | 34.33 | 34.33 | 0.03% |
| Aug 26, 2025 | 34.32 | 34.32 | 34.32 | 34.32 | 34.32 | -0.06% |
| Aug 25, 2025 | 34.34 | 34.34 | 34.34 | 34.34 | 34.34 | -0.89% |
| Aug 22, 2025 | 34.65 | 34.65 | 34.65 | 34.65 | 34.65 | 1.20% |
| Aug 21, 2025 | 34.24 | 34.24 | 34.24 | 34.24 | 34.24 | -0.67% |
| Aug 20, 2025 | 34.47 | 34.47 | 34.47 | 34.47 | 34.47 | 0.12% |
| Aug 19, 2025 | 34.43 | 34.43 | 34.43 | 34.43 | 34.43 | 0.58% |
| Aug 18, 2025 | 34.23 | 34.23 | 34.23 | 34.23 | 34.23 | -0.38% |
| Aug 15, 2025 | 34.36 | 34.36 | 34.36 | 34.36 | 34.36 | -0.09% |
| Aug 14, 2025 | 34.39 | 34.39 | 34.39 | 34.39 | 34.39 | -0.15% |
| Aug 13, 2025 | 34.44 | 34.44 | 34.44 | 34.44 | 34.44 | 1.03% |
| Aug 12, 2025 | 34.09 | 34.09 | 34.09 | 34.09 | 34.09 | 0.74% |