Calvert Equity Fund Class C (CSECX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
33.40
+0.56 (1.71%)
May 27, 2025, 12:50 PM EDT
CSECX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 27, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | 1.71% |
| May 23, 2025 | 32.84 | 32.84 | 32.84 | 32.84 | 32.84 | -0.36% |
| May 22, 2025 | 32.96 | 32.96 | 32.96 | 32.96 | 32.96 | 0.09% |
| May 21, 2025 | 32.93 | 32.93 | 32.93 | 32.93 | 32.93 | -1.67% |
| May 20, 2025 | 33.49 | 33.49 | 33.49 | 33.49 | 33.49 | -0.24% |
| May 19, 2025 | 33.57 | 33.57 | 33.57 | 33.57 | 33.57 | 0.48% |
| May 16, 2025 | 33.41 | 33.41 | 33.41 | 33.41 | 33.41 | 1.00% |
| May 15, 2025 | 33.08 | 33.08 | 33.08 | 33.08 | 33.08 | 1.07% |
| May 14, 2025 | 32.73 | 32.73 | 32.73 | 32.73 | 32.73 | -0.70% |
| May 13, 2025 | 32.96 | 32.96 | 32.96 | 32.96 | 32.96 | -0.45% |
| May 12, 2025 | 33.11 | 33.11 | 33.11 | 33.11 | 33.11 | 1.97% |
| May 9, 2025 | 32.47 | 32.47 | 32.47 | 32.47 | 32.47 | -0.37% |
| May 8, 2025 | 32.59 | 32.59 | 32.59 | 32.59 | 32.59 | 0.62% |
| May 7, 2025 | 32.39 | 32.39 | 32.39 | 32.39 | 32.39 | 0.59% |
| May 6, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | -0.86% |
| May 5, 2025 | 32.48 | 32.48 | 32.48 | 32.48 | 32.48 | -0.12% |
| May 2, 2025 | 32.52 | 32.52 | 32.52 | 32.52 | 32.52 | 1.43% |
| May 1, 2025 | 32.06 | 32.06 | 32.06 | 32.06 | 32.06 | 0.16% |
| Apr 30, 2025 | 32.01 | 32.01 | 32.01 | 32.01 | 32.01 | 0.66% |
| Apr 29, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | 1.24% |
| Apr 28, 2025 | 31.41 | 31.41 | 31.41 | 31.41 | 31.41 | 0.06% |
| Apr 25, 2025 | 31.39 | 31.39 | 31.39 | 31.39 | 31.39 | 0.26% |
| Apr 24, 2025 | 31.31 | 31.31 | 31.31 | 31.31 | 31.31 | 0.93% |
| Apr 23, 2025 | 31.02 | 31.02 | 31.02 | 31.02 | 31.02 | 0.85% |
| Apr 22, 2025 | 30.76 | 30.76 | 30.76 | 30.76 | 30.76 | 2.84% |
| Apr 21, 2025 | 29.91 | 29.91 | 29.91 | 29.91 | 29.91 | -1.90% |
| Apr 17, 2025 | 30.49 | 30.49 | 30.49 | 30.49 | 30.49 | - |
| Apr 16, 2025 | 30.49 | 30.49 | 30.49 | 30.49 | 30.49 | -1.20% |
| Apr 15, 2025 | 30.86 | 30.86 | 30.86 | 30.86 | 30.86 | -0.48% |
| Apr 14, 2025 | 31.01 | 31.01 | 31.01 | 31.01 | 31.01 | 1.21% |
| Apr 11, 2025 | 30.64 | 30.64 | 30.64 | 30.64 | 30.64 | 1.93% |
| Apr 10, 2025 | 30.06 | 30.06 | 30.06 | 30.06 | 30.06 | -2.69% |
| Apr 9, 2025 | 30.89 | 30.89 | 30.89 | 30.89 | 30.89 | 6.89% |
| Apr 8, 2025 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | -1.77% |
| Apr 7, 2025 | 29.42 | 29.42 | 29.42 | 29.42 | 29.42 | -1.11% |
| Apr 4, 2025 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | -5.59% |
| Apr 3, 2025 | 31.51 | 31.51 | 31.51 | 31.51 | 31.51 | -2.75% |
| Apr 2, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | 0.71% |
| Apr 1, 2025 | 32.17 | 32.17 | 32.17 | 32.17 | 32.17 | -0.09% |
| Mar 31, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | 0.72% |
| Mar 28, 2025 | 31.97 | 31.97 | 31.97 | 31.97 | 31.97 | -1.78% |
| Mar 27, 2025 | 32.55 | 32.55 | 32.55 | 32.55 | 32.55 | 0.46% |
| Mar 26, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | -0.15% |
| Mar 25, 2025 | 32.45 | 32.45 | 32.45 | 32.45 | 32.45 | 0.06% |
| Mar 24, 2025 | 32.43 | 32.43 | 32.43 | 32.43 | 32.43 | 0.97% |
| Mar 21, 2025 | 32.12 | 32.12 | 32.12 | 32.12 | 32.12 | 0.03% |
| Mar 20, 2025 | 32.11 | 32.11 | 32.11 | 32.11 | 32.11 | -0.56% |
| Mar 19, 2025 | 32.29 | 32.29 | 32.29 | 32.29 | 32.29 | 0.62% |
| Mar 18, 2025 | 32.09 | 32.09 | 32.09 | 32.09 | 32.09 | -0.34% |
| Mar 17, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | 0.78% |