Calvert Equity Fund Class A (CSIEX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
86.02
+0.08 (0.09%)
At close: Dec 5, 2025
CSIEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 5, 2025 | 86.02 | 86.02 | 86.02 | 86.02 | 86.02 | 0.09% |
| Dec 4, 2025 | 85.94 | 85.94 | 85.94 | 85.94 | 85.94 | -0.06% |
| Dec 3, 2025 | 85.99 | 85.99 | 85.99 | 85.99 | 85.99 | 0.14% |
| Dec 2, 2025 | 85.87 | 85.87 | 85.87 | 85.87 | 85.87 | -0.02% |
| Dec 1, 2025 | 85.89 | 85.89 | 85.89 | 85.89 | 85.89 | -0.92% |
| Nov 28, 2025 | 86.69 | 86.69 | 86.69 | 86.69 | 86.69 | 0.24% |
| Nov 26, 2025 | 86.48 | 86.48 | 86.48 | 86.48 | 86.48 | -0.18% |
| Nov 25, 2025 | 86.64 | 86.64 | 86.64 | 86.64 | 86.64 | 1.52% |
| Nov 24, 2025 | 85.34 | 85.34 | 85.34 | 85.34 | 85.34 | 0.26% |
| Nov 21, 2025 | 85.12 | 85.12 | 85.12 | 85.12 | 85.12 | 2.04% |
| Nov 20, 2025 | 83.42 | 83.42 | 83.42 | 83.42 | 83.42 | -0.63% |
| Nov 19, 2025 | 83.95 | 83.95 | 83.95 | 83.95 | 83.95 | 0.20% |
| Nov 18, 2025 | 83.78 | 83.78 | 83.78 | 83.78 | 83.78 | -0.06% |
| Nov 17, 2025 | 83.83 | 83.83 | 83.83 | 83.83 | 83.83 | -0.85% |
| Nov 14, 2025 | 84.55 | 84.55 | 84.55 | 84.55 | 84.55 | -0.67% |
| Nov 13, 2025 | 85.12 | 85.12 | 85.12 | 85.12 | 85.12 | -0.78% |
| Nov 12, 2025 | 85.79 | 85.79 | 85.79 | 85.79 | 85.79 | 0.05% |
| Nov 11, 2025 | 85.75 | 85.75 | 85.75 | 85.75 | 85.75 | 0.97% |
| Nov 10, 2025 | 84.93 | 84.93 | 84.93 | 84.93 | 84.93 | 0.66% |
| Nov 7, 2025 | 84.37 | 84.37 | 84.37 | 84.37 | 84.37 | 0.39% |
| Nov 6, 2025 | 84.04 | 84.04 | 84.04 | 84.04 | 84.04 | -0.85% |
| Nov 5, 2025 | 84.76 | 84.76 | 84.76 | 84.76 | 84.76 | 0.01% |
| Nov 4, 2025 | 84.75 | 84.75 | 84.75 | 84.75 | 84.75 | -0.56% |
| Nov 3, 2025 | 85.23 | 85.23 | 85.23 | 85.23 | 85.23 | 0.04% |
| Oct 31, 2025 | 85.20 | 85.20 | 85.20 | 85.20 | 85.20 | - |
| Oct 30, 2025 | 85.20 | 85.20 | 85.20 | 85.20 | 85.20 | 0.14% |
| Oct 29, 2025 | 85.08 | 85.08 | 85.08 | 85.08 | 85.08 | -2.04% |
| Oct 28, 2025 | 86.85 | 86.85 | 86.85 | 86.85 | 86.85 | -0.70% |
| Oct 27, 2025 | 87.46 | 87.46 | 87.46 | 87.46 | 87.46 | 0.25% |
| Oct 24, 2025 | 87.24 | 87.24 | 87.24 | 87.24 | 87.24 | 0.17% |
| Oct 23, 2025 | 87.09 | 87.09 | 87.09 | 87.09 | 87.09 | 0.71% |
| Oct 22, 2025 | 86.48 | 86.48 | 86.48 | 86.48 | 86.48 | -0.18% |
| Oct 21, 2025 | 86.64 | 86.64 | 86.64 | 86.64 | 86.64 | 0.71% |
| Oct 20, 2025 | 86.03 | 86.03 | 86.03 | 86.03 | 86.03 | 0.83% |
| Oct 17, 2025 | 85.32 | 85.32 | 85.32 | 85.32 | 85.32 | 0.76% |
| Oct 16, 2025 | 84.68 | 84.68 | 84.68 | 84.68 | 84.68 | -0.92% |
| Oct 15, 2025 | 85.47 | 85.47 | 85.47 | 85.47 | 85.47 | 0.01% |
| Oct 14, 2025 | 85.46 | 85.46 | 85.46 | 85.46 | 85.46 | 0.68% |
| Oct 13, 2025 | 84.88 | 84.88 | 84.88 | 84.88 | 84.88 | 0.58% |
| Oct 10, 2025 | 84.39 | 84.39 | 84.39 | 84.39 | 84.39 | -1.26% |
| Oct 9, 2025 | 85.47 | 85.47 | 85.47 | 85.47 | 85.47 | -0.85% |
| Oct 8, 2025 | 86.20 | 86.20 | 86.20 | 86.20 | 86.20 | -0.06% |
| Oct 7, 2025 | 86.25 | 86.25 | 86.25 | 86.25 | 86.25 | -0.34% |
| Oct 6, 2025 | 86.54 | 86.54 | 86.54 | 86.54 | 86.54 | -0.16% |
| Oct 3, 2025 | 86.68 | 86.68 | 86.68 | 86.68 | 86.68 | 0.46% |
| Oct 2, 2025 | 86.28 | 86.28 | 86.28 | 86.28 | 86.28 | -0.20% |
| Oct 1, 2025 | 86.45 | 86.45 | 86.45 | 86.45 | 86.45 | 0.68% |
| Sep 30, 2025 | 85.87 | 85.87 | 85.87 | 85.87 | 85.87 | 0.89% |
| Sep 29, 2025 | 85.11 | 85.11 | 85.11 | 85.11 | 85.11 | 0.24% |
| Sep 26, 2025 | 84.91 | 84.91 | 84.91 | 84.91 | 84.91 | 0.80% |