Calvert Balanced Fund Class C (CSGCX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
44.58
+0.40 (0.91%)
Dec 20, 2024, 8:01 PM EST
CSGCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 20, 2024 | 44.58 | 44.58 | 44.58 | 44.58 | 44.58 | 0.91% |
| Dec 19, 2024 | 44.18 | 44.18 | 44.18 | 44.18 | 44.18 | -0.14% |
| Dec 18, 2024 | 44.24 | 44.24 | 44.24 | 44.24 | 44.24 | -2.23% |
| Dec 17, 2024 | 45.25 | 45.25 | 45.25 | 45.25 | 45.25 | -0.35% |
| Dec 16, 2024 | 45.41 | 45.41 | 45.41 | 45.41 | 45.41 | 0.58% |
| Dec 13, 2024 | 45.15 | 45.15 | 45.15 | 45.15 | 45.15 | -0.02% |
| Dec 12, 2024 | 45.16 | 45.16 | 45.16 | 45.16 | 45.16 | -0.51% |
| Dec 11, 2024 | 45.39 | 45.39 | 45.39 | 45.39 | 45.39 | 0.75% |
| Dec 10, 2024 | 45.05 | 45.05 | 45.05 | 45.05 | 45.05 | -0.20% |
| Dec 9, 2024 | 45.14 | 45.14 | 45.14 | 45.14 | 45.14 | -0.51% |
| Dec 6, 2024 | 45.37 | 45.37 | 45.37 | 45.37 | 45.37 | 0.18% |
| Dec 5, 2024 | 45.29 | 45.29 | 45.29 | 45.29 | 45.29 | -0.33% |
| Dec 4, 2024 | 45.44 | 45.44 | 45.44 | 45.44 | 45.44 | 0.49% |
| Dec 3, 2024 | 45.22 | 45.22 | 45.22 | 45.22 | 45.22 | 0.09% |
| Dec 2, 2024 | 45.18 | 45.18 | 45.18 | 45.18 | 45.18 | 0.22% |
| Nov 29, 2024 | 45.08 | 45.08 | 45.08 | 45.08 | 45.08 | 0.40% |
| Nov 27, 2024 | 44.90 | 44.90 | 44.90 | 44.90 | 44.90 | -0.11% |
| Nov 26, 2024 | 44.95 | 44.95 | 44.95 | 44.95 | 44.95 | 0.36% |
| Nov 25, 2024 | 44.79 | 44.79 | 44.79 | 44.79 | 44.79 | 0.52% |
| Nov 22, 2024 | 44.56 | 44.56 | 44.56 | 44.56 | 44.56 | 0.09% |
| Nov 21, 2024 | 44.52 | 44.52 | 44.52 | 44.52 | 44.52 | 0.38% |
| Nov 20, 2024 | 44.35 | 44.35 | 44.35 | 44.35 | 44.35 | 0.11% |
| Nov 19, 2024 | 44.30 | 44.30 | 44.30 | 44.30 | 44.30 | 0.50% |
| Nov 18, 2024 | 44.08 | 44.08 | 44.08 | 44.08 | 44.08 | 0.18% |
| Nov 15, 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | -1.26% |
| Nov 14, 2024 | 44.56 | 44.56 | 44.56 | 44.56 | 44.56 | -0.49% |
| Nov 13, 2024 | 44.78 | 44.78 | 44.78 | 44.78 | 44.78 | -0.07% |
| Nov 12, 2024 | 44.81 | 44.81 | 44.81 | 44.81 | 44.81 | -0.16% |
| Nov 11, 2024 | 44.88 | 44.88 | 44.88 | 44.88 | 44.88 | -0.29% |
| Nov 8, 2024 | 45.01 | 45.01 | 45.01 | 45.01 | 45.01 | 0.33% |
| Nov 7, 2024 | 44.86 | 44.86 | 44.86 | 44.86 | 44.86 | 0.83% |
| Nov 6, 2024 | 44.49 | 44.49 | 44.49 | 44.49 | 44.49 | 1.51% |
| Nov 5, 2024 | 43.83 | 43.83 | 43.83 | 43.83 | 43.83 | 0.78% |
| Nov 4, 2024 | 43.49 | 43.49 | 43.49 | 43.49 | 43.49 | -0.02% |
| Nov 1, 2024 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | 0.07% |
| Oct 31, 2024 | 43.47 | 43.47 | 43.47 | 43.47 | 43.47 | -1.36% |
| Oct 30, 2024 | 44.07 | 44.07 | 44.07 | 44.07 | 44.07 | -0.07% |
| Oct 29, 2024 | 44.10 | 44.10 | 44.10 | 44.10 | 44.10 | 0.36% |
| Oct 28, 2024 | 43.94 | 43.94 | 43.94 | 43.94 | 43.94 | - |
| Oct 25, 2024 | 43.94 | 43.94 | 43.94 | 43.94 | 43.94 | 0.07% |
| Oct 24, 2024 | 43.91 | 43.91 | 43.91 | 43.91 | 43.91 | 0.05% |
| Oct 23, 2024 | 43.89 | 43.89 | 43.89 | 43.89 | 43.89 | -0.66% |
| Oct 22, 2024 | 44.18 | 44.18 | 44.18 | 44.18 | 44.18 | -0.11% |
| Oct 21, 2024 | 44.23 | 44.23 | 44.23 | 44.23 | 44.23 | -0.18% |
| Oct 18, 2024 | 44.31 | 44.31 | 44.31 | 44.31 | 44.31 | 0.34% |
| Oct 17, 2024 | 44.16 | 44.16 | 44.16 | 44.16 | 44.16 | -0.23% |
| Oct 16, 2024 | 44.26 | 44.26 | 44.26 | 44.26 | 44.26 | 0.23% |
| Oct 15, 2024 | 44.16 | 44.16 | 44.16 | 44.16 | 44.16 | -0.41% |
| Oct 14, 2024 | 44.34 | 44.34 | 44.34 | 44.34 | 44.34 | 0.45% |
| Oct 11, 2024 | 44.14 | 44.14 | 44.14 | 44.14 | 44.14 | 0.52% |
| Oct 10, 2024 | 43.91 | 43.91 | 43.91 | 43.91 | 43.91 | -0.16% |
| Oct 9, 2024 | 43.98 | 43.98 | 43.98 | 43.98 | 43.98 | 0.46% |
| Oct 8, 2024 | 43.78 | 43.78 | 43.78 | 43.78 | 43.78 | 0.85% |
| Oct 7, 2024 | 43.41 | 43.41 | 43.41 | 43.41 | 43.41 | -0.82% |
| Oct 4, 2024 | 43.77 | 43.77 | 43.77 | 43.77 | 43.77 | 0.23% |
| Oct 3, 2024 | 43.67 | 43.67 | 43.67 | 43.67 | 43.67 | -0.16% |
| Oct 2, 2024 | 43.74 | 43.74 | 43.74 | 43.74 | 43.74 | 0.11% |
| Oct 1, 2024 | 43.69 | 43.69 | 43.69 | 43.69 | 43.69 | -0.50% |
| Sep 30, 2024 | 43.91 | 43.91 | 43.91 | 43.91 | 43.91 | 0.18% |
| Sep 27, 2024 | 43.83 | 43.83 | 43.83 | 43.83 | 43.83 | -0.14% |
| Sep 26, 2024 | 43.89 | 43.89 | 43.89 | 43.89 | 43.89 | -0.14% |
| Sep 25, 2024 | 43.95 | 43.95 | 43.95 | 43.95 | 43.87 | -0.20% |
| Sep 24, 2024 | 44.04 | 44.04 | 44.04 | 44.04 | 43.96 | 0.20% |
| Sep 23, 2024 | 43.95 | 43.95 | 43.95 | 43.95 | 43.87 | 0.09% |
| Sep 20, 2024 | 43.91 | 43.91 | 43.91 | 43.91 | 43.83 | -0.16% |
| Sep 19, 2024 | 43.98 | 43.98 | 43.98 | 43.98 | 43.90 | 1.17% |
| Sep 18, 2024 | 43.47 | 43.47 | 43.47 | 43.47 | 43.39 | -0.23% |
| Sep 17, 2024 | 43.57 | 43.57 | 43.57 | 43.57 | 43.49 | -0.14% |
| Sep 16, 2024 | 43.63 | 43.63 | 43.63 | 43.63 | 43.55 | - |
| Sep 13, 2024 | 43.63 | 43.63 | 43.63 | 43.63 | 43.55 | 0.62% |
| Sep 12, 2024 | 43.36 | 43.36 | 43.36 | 43.36 | 43.28 | 0.56% |
| Sep 11, 2024 | 43.12 | 43.12 | 43.12 | 43.12 | 43.04 | 0.82% |
| Sep 10, 2024 | 42.77 | 42.77 | 42.77 | 42.77 | 42.69 | 0.42% |
| Sep 9, 2024 | 42.59 | 42.59 | 42.59 | 42.59 | 42.51 | 0.76% |
| Sep 6, 2024 | 42.27 | 42.27 | 42.27 | 42.27 | 42.19 | -1.10% |
| Sep 5, 2024 | 42.74 | 42.74 | 42.74 | 42.74 | 42.66 | -0.07% |
| Sep 4, 2024 | 42.77 | 42.77 | 42.77 | 42.77 | 42.69 | - |
| Sep 3, 2024 | 42.77 | 42.77 | 42.77 | 42.77 | 42.69 | -1.38% |
| Aug 30, 2024 | 43.37 | 43.37 | 43.37 | 43.37 | 43.29 | 0.60% |
| Aug 29, 2024 | 43.11 | 43.11 | 43.11 | 43.11 | 43.03 | -0.07% |
| Aug 28, 2024 | 43.14 | 43.14 | 43.14 | 43.14 | 43.06 | -0.46% |
| Aug 27, 2024 | 43.34 | 43.34 | 43.34 | 43.34 | 43.26 | 0.14% |
| Aug 26, 2024 | 43.28 | 43.28 | 43.28 | 43.28 | 43.20 | -0.28% |
| Aug 23, 2024 | 43.40 | 43.40 | 43.40 | 43.40 | 43.32 | 0.81% |
| Aug 22, 2024 | 43.05 | 43.05 | 43.05 | 43.05 | 42.97 | -0.71% |
| Aug 21, 2024 | 43.36 | 43.36 | 43.36 | 43.36 | 43.28 | 0.30% |
| Aug 20, 2024 | 43.23 | 43.23 | 43.23 | 43.23 | 43.15 | 0.05% |
| Aug 19, 2024 | 43.21 | 43.21 | 43.21 | 43.21 | 43.13 | 0.68% |
| Aug 16, 2024 | 42.92 | 42.92 | 42.92 | 42.92 | 42.84 | 0.16% |
| Aug 15, 2024 | 42.85 | 42.85 | 42.85 | 42.85 | 42.77 | 0.78% |
| Aug 14, 2024 | 42.52 | 42.52 | 42.52 | 42.52 | 42.44 | 0.47% |
| Aug 13, 2024 | 42.32 | 42.32 | 42.32 | 42.32 | 42.24 | 1.15% |
| Aug 12, 2024 | 41.84 | 41.84 | 41.84 | 41.84 | 41.76 | 0.17% |
| Aug 9, 2024 | 41.77 | 41.77 | 41.77 | 41.77 | 41.69 | 0.46% |
| Aug 8, 2024 | 41.58 | 41.58 | 41.58 | 41.58 | 41.50 | 1.64% |
| Aug 7, 2024 | 40.91 | 40.91 | 40.91 | 40.91 | 40.83 | -0.51% |
| Aug 6, 2024 | 41.12 | 41.12 | 41.12 | 41.12 | 41.04 | 0.54% |
| Aug 5, 2024 | 40.90 | 40.90 | 40.90 | 40.90 | 40.82 | -1.94% |
| Aug 2, 2024 | 41.71 | 41.71 | 41.71 | 41.71 | 41.63 | -0.83% |
| Aug 1, 2024 | 42.06 | 42.06 | 42.06 | 42.06 | 41.98 | -0.83% |