Calvert Equity A (CSIEX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
81.80
+0.48 (0.59%)
Aug 19, 2025, 4:00 PM EDT
CSIEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 19, 2025 | 81.80 | 81.80 | 81.80 | 81.80 | - | 0.59% |
| Aug 18, 2025 | 81.32 | 81.32 | 81.32 | 81.32 | 81.32 | -0.36% |
| Aug 15, 2025 | 81.61 | 81.61 | 81.61 | 81.61 | 81.61 | -0.09% |
| Aug 14, 2025 | 81.68 | 81.68 | 81.68 | 81.68 | 81.68 | -0.15% |
| Aug 13, 2025 | 81.80 | 81.80 | 81.80 | 81.80 | 81.80 | 1.03% |
| Aug 12, 2025 | 80.97 | 80.97 | 80.97 | 80.97 | 80.97 | 0.73% |
| Aug 11, 2025 | 80.38 | 80.38 | 80.38 | 80.38 | 80.38 | -0.41% |
| Aug 8, 2025 | 80.71 | 80.71 | 80.71 | 80.71 | 80.71 | 0.35% |
| Aug 7, 2025 | 80.43 | 80.43 | 80.43 | 80.43 | 80.43 | -0.17% |
| Aug 6, 2025 | 80.57 | 80.57 | 80.57 | 80.57 | 80.57 | 0.09% |
| Aug 5, 2025 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | -1.29% |
| Aug 4, 2025 | 81.55 | 81.55 | 81.55 | 81.55 | 81.55 | 1.99% |
| Aug 1, 2025 | 79.96 | 79.96 | 79.96 | 79.96 | 79.96 | -0.87% |
| Jul 31, 2025 | 80.66 | 80.66 | 80.66 | 80.66 | 80.66 | -0.41% |
| Jul 30, 2025 | 80.99 | 80.99 | 80.99 | 80.99 | 80.99 | -0.99% |
| Jul 29, 2025 | 81.80 | 81.80 | 81.80 | 81.80 | 81.80 | -0.51% |
| Jul 28, 2025 | 82.22 | 82.22 | 82.22 | 82.22 | 82.22 | -0.44% |
| Jul 25, 2025 | 82.58 | 82.58 | 82.58 | 82.58 | 82.58 | 0.65% |
| Jul 24, 2025 | 82.05 | 82.05 | 82.05 | 82.05 | 82.05 | 0.89% |
| Jul 23, 2025 | 81.33 | 81.33 | 81.33 | 81.33 | 81.33 | 0.92% |
| Jul 22, 2025 | 80.59 | 80.59 | 80.59 | 80.59 | 80.59 | 0.62% |
| Jul 21, 2025 | 80.09 | 80.09 | 80.09 | 80.09 | 80.09 | 0.02% |
| Jul 18, 2025 | 80.07 | 80.07 | 80.07 | 80.07 | 80.07 | -0.26% |
| Jul 17, 2025 | 80.28 | 80.28 | 80.28 | 80.28 | 80.28 | 0.48% |
| Jul 16, 2025 | 79.90 | 79.90 | 79.90 | 79.90 | 79.90 | 0.40% |
| Jul 15, 2025 | 79.58 | 79.58 | 79.58 | 79.58 | 79.58 | -1.20% |
| Jul 14, 2025 | 80.55 | 80.55 | 80.55 | 80.55 | 80.55 | 0.16% |
| Jul 11, 2025 | 80.42 | 80.42 | 80.42 | 80.42 | 80.42 | -0.80% |
| Jul 10, 2025 | 81.07 | 81.07 | 81.07 | 81.07 | 81.07 | 0.05% |
| Jul 9, 2025 | 81.03 | 81.03 | 81.03 | 81.03 | 81.03 | 0.26% |
| Jul 8, 2025 | 80.82 | 80.82 | 80.82 | 80.82 | 80.82 | -0.30% |
| Jul 7, 2025 | 81.06 | 81.06 | 81.06 | 81.06 | 81.06 | -0.61% |
| Jul 3, 2025 | 81.56 | 81.56 | 81.56 | 81.56 | 81.56 | 0.63% |
| Jul 2, 2025 | 81.05 | 81.05 | 81.05 | 81.05 | 81.05 | -0.18% |
| Jul 1, 2025 | 81.20 | 81.20 | 81.20 | 81.20 | 81.20 | 0.76% |
| Jun 30, 2025 | 80.59 | 80.59 | 80.59 | 80.59 | 80.59 | 0.62% |
| Jun 27, 2025 | 80.09 | 80.09 | 80.09 | 80.09 | 80.09 | 0.48% |
| Jun 26, 2025 | 79.71 | 79.71 | 79.71 | 79.71 | 79.71 | 0.19% |
| Jun 25, 2025 | 79.56 | 79.56 | 79.56 | 79.56 | 79.56 | -0.23% |
| Jun 24, 2025 | 79.74 | 79.74 | 79.74 | 79.74 | 79.74 | 0.92% |
| Jun 23, 2025 | 79.01 | 79.01 | 79.01 | 79.01 | 79.01 | 1.06% |
| Jun 20, 2025 | 78.18 | 78.18 | 78.18 | 78.18 | 78.18 | -0.10% |
| Jun 18, 2025 | 78.26 | 78.26 | 78.26 | 78.26 | 78.26 | -1.01% |
| Jun 17, 2025 | 79.06 | 79.06 | 79.06 | 79.06 | 79.06 | -0.94% |
| Jun 16, 2025 | 79.81 | 79.81 | 79.81 | 79.81 | 79.81 | 0.80% |
| Jun 13, 2025 | 79.18 | 79.18 | 79.18 | 79.18 | 79.18 | -1.82% |
| Jun 12, 2025 | 80.65 | 80.65 | 80.65 | 80.65 | 80.65 | 0.26% |
| Jun 11, 2025 | 80.44 | 80.44 | 80.44 | 80.44 | 80.44 | -0.19% |
| Jun 10, 2025 | 80.59 | 80.59 | 80.59 | 80.59 | 80.59 | 0.54% |
| Jun 9, 2025 | 80.16 | 80.16 | 80.16 | 80.16 | 80.16 | -0.48% |