Calvert Equity Fund Class A (CSIEX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
77.88
-0.29 (-0.37%)
May 27, 2025, 8:09 AM EDT
CSIEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 23, 2025 | 77.88 | 77.88 | 77.88 | 77.88 | 77.88 | -0.37% |
| May 22, 2025 | 78.17 | 78.17 | 78.17 | 78.17 | 78.17 | 0.12% |
| May 21, 2025 | 78.08 | 78.08 | 78.08 | 78.08 | 78.08 | -1.66% |
| May 20, 2025 | 79.40 | 79.40 | 79.40 | 79.40 | 79.40 | -0.25% |
| May 19, 2025 | 79.60 | 79.60 | 79.60 | 79.60 | 79.60 | 0.48% |
| May 16, 2025 | 79.22 | 79.22 | 79.22 | 79.22 | 79.22 | 0.99% |
| May 15, 2025 | 78.44 | 78.44 | 78.44 | 78.44 | 78.44 | 1.08% |
| May 14, 2025 | 77.60 | 77.60 | 77.60 | 77.60 | 77.60 | -0.70% |
| May 13, 2025 | 78.15 | 78.15 | 78.15 | 78.15 | 78.15 | -0.46% |
| May 12, 2025 | 78.51 | 78.51 | 78.51 | 78.51 | 78.51 | 1.97% |
| May 9, 2025 | 76.99 | 76.99 | 76.99 | 76.99 | 76.99 | -0.34% |
| May 8, 2025 | 77.25 | 77.25 | 77.25 | 77.25 | 77.25 | 0.60% |
| May 7, 2025 | 76.79 | 76.79 | 76.79 | 76.79 | 76.79 | 0.59% |
| May 6, 2025 | 76.34 | 76.34 | 76.34 | 76.34 | 76.34 | -0.86% |
| May 5, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | -0.10% |
| May 2, 2025 | 77.08 | 77.08 | 77.08 | 77.08 | 77.08 | 1.43% |
| May 1, 2025 | 75.99 | 75.99 | 75.99 | 75.99 | 75.99 | 0.16% |
| Apr 30, 2025 | 75.87 | 75.87 | 75.87 | 75.87 | 75.87 | 0.66% |
| Apr 29, 2025 | 75.37 | 75.37 | 75.37 | 75.37 | 75.37 | 1.25% |
| Apr 28, 2025 | 74.44 | 74.44 | 74.44 | 74.44 | 74.44 | 0.05% |
| Apr 25, 2025 | 74.40 | 74.40 | 74.40 | 74.40 | 74.40 | 0.27% |
| Apr 24, 2025 | 74.20 | 74.20 | 74.20 | 74.20 | 74.20 | 0.94% |
| Apr 23, 2025 | 73.51 | 73.51 | 73.51 | 73.51 | 73.51 | 0.84% |
| Apr 22, 2025 | 72.90 | 72.90 | 72.90 | 72.90 | 72.90 | 2.84% |
| Apr 21, 2025 | 70.89 | 70.89 | 70.89 | 70.89 | 70.89 | -1.90% |
| Apr 17, 2025 | 72.26 | 72.26 | 72.26 | 72.26 | 72.26 | 0.03% |
| Apr 16, 2025 | 72.24 | 72.24 | 72.24 | 72.24 | 72.24 | -1.20% |
| Apr 15, 2025 | 73.12 | 73.12 | 73.12 | 73.12 | 73.12 | -0.49% |
| Apr 14, 2025 | 73.48 | 73.48 | 73.48 | 73.48 | 73.48 | 1.23% |
| Apr 11, 2025 | 72.59 | 72.59 | 72.59 | 72.59 | 72.59 | 1.92% |
| Apr 10, 2025 | 71.22 | 71.22 | 71.22 | 71.22 | 71.22 | -2.68% |
| Apr 9, 2025 | 73.18 | 73.18 | 73.18 | 73.18 | 73.18 | 6.86% |
| Apr 8, 2025 | 68.48 | 68.48 | 68.48 | 68.48 | 68.48 | -1.74% |
| Apr 7, 2025 | 69.69 | 69.69 | 69.69 | 69.69 | 69.69 | -1.13% |
| Apr 4, 2025 | 70.49 | 70.49 | 70.49 | 70.49 | 70.49 | -5.56% |
| Apr 3, 2025 | 74.64 | 74.64 | 74.64 | 74.64 | 74.64 | -2.74% |
| Apr 2, 2025 | 76.74 | 76.74 | 76.74 | 76.74 | 76.74 | 0.70% |
| Apr 1, 2025 | 76.21 | 76.21 | 76.21 | 76.21 | 76.21 | -0.09% |
| Mar 31, 2025 | 76.28 | 76.28 | 76.28 | 76.28 | 76.28 | 0.74% |
| Mar 28, 2025 | 75.72 | 75.72 | 75.72 | 75.72 | 75.72 | -1.79% |
| Mar 27, 2025 | 77.10 | 77.10 | 77.10 | 77.10 | 77.10 | 0.47% |
| Mar 26, 2025 | 76.74 | 76.74 | 76.74 | 76.74 | 76.74 | -0.16% |
| Mar 25, 2025 | 76.86 | 76.86 | 76.86 | 76.86 | 76.86 | 0.07% |
| Mar 24, 2025 | 76.81 | 76.81 | 76.81 | 76.81 | 76.81 | 0.99% |
| Mar 21, 2025 | 76.06 | 76.06 | 76.06 | 76.06 | 76.06 | 0.03% |
| Mar 20, 2025 | 76.04 | 76.04 | 76.04 | 76.04 | 76.04 | -0.56% |
| Mar 19, 2025 | 76.47 | 76.47 | 76.47 | 76.47 | 76.47 | 0.64% |
| Mar 18, 2025 | 75.98 | 75.98 | 75.98 | 75.98 | 75.98 | -0.37% |
| Mar 17, 2025 | 76.26 | 76.26 | 76.26 | 76.26 | 76.26 | 0.81% |
| Mar 14, 2025 | 75.65 | 75.65 | 75.65 | 75.65 | 75.65 | 1.60% |