Calvert Equity Fund Class A (CSIEX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
76.63
+0.27 (0.35%)
Jan 14, 2025, 8:01 PM EST
CSIEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jan 13, 2025 | 76.36 | 76.36 | 76.36 | 76.36 | 76.36 | 0.73% |
| Jan 10, 2025 | 75.81 | 75.81 | 75.81 | 75.81 | 75.81 | -1.65% |
| Jan 8, 2025 | 77.08 | 77.08 | 77.08 | 77.08 | 77.08 | 0.55% |
| Jan 7, 2025 | 76.66 | 76.66 | 76.66 | 76.66 | 76.66 | -0.35% |
| Jan 6, 2025 | 76.93 | 76.93 | 76.93 | 76.93 | 76.93 | 0.17% |
| Jan 3, 2025 | 76.80 | 76.80 | 76.80 | 76.80 | 76.80 | 0.72% |
| Jan 2, 2025 | 76.25 | 76.25 | 76.25 | 76.25 | 76.25 | -0.48% |
| Dec 31, 2024 | 76.62 | 76.62 | 76.62 | 76.62 | 76.62 | -0.03% |
| Dec 30, 2024 | 76.64 | 76.64 | 76.64 | 76.64 | 76.64 | -1.02% |
| Dec 27, 2024 | 77.43 | 77.43 | 77.43 | 77.43 | 77.43 | -0.67% |
| Dec 26, 2024 | 77.95 | 77.95 | 77.95 | 77.95 | 77.95 | 0.08% |
| Dec 24, 2024 | 77.89 | 77.89 | 77.89 | 77.89 | 77.89 | 0.84% |
| Dec 23, 2024 | 77.24 | 77.24 | 77.24 | 77.24 | 77.24 | 0.01% |
| Dec 20, 2024 | 77.23 | 77.23 | 77.23 | 77.23 | 77.23 | 0.98% |
| Dec 19, 2024 | 76.48 | 76.48 | 76.48 | 76.48 | 76.48 | -0.29% |
| Dec 18, 2024 | 76.70 | 76.70 | 76.70 | 76.70 | 76.70 | -2.74% |
| Dec 17, 2024 | 78.86 | 78.86 | 78.86 | 78.86 | 78.86 | -0.35% |
| Dec 16, 2024 | 79.14 | 79.14 | 79.14 | 79.14 | 79.14 | -0.06% |
| Dec 13, 2024 | 79.19 | 79.19 | 79.19 | 79.19 | 79.19 | -0.59% |
| Dec 12, 2024 | 79.66 | 79.66 | 79.66 | 79.66 | 79.66 | -8.22% |
| Dec 11, 2024 | 86.79 | 86.79 | 86.79 | 86.79 | 80.06 | 0.44% |
| Dec 10, 2024 | 86.41 | 86.41 | 86.41 | 86.41 | 79.71 | - |
| Dec 9, 2024 | 86.41 | 86.41 | 86.41 | 86.41 | 79.71 | 0.06% |
| Dec 6, 2024 | 86.36 | 86.36 | 86.36 | 86.36 | 79.66 | 0.55% |
| Dec 5, 2024 | 85.89 | 85.89 | 85.89 | 85.89 | 79.23 | -0.77% |
| Dec 4, 2024 | 86.56 | 86.56 | 86.56 | 86.56 | 79.85 | 0.32% |
| Dec 3, 2024 | 86.28 | 86.28 | 86.28 | 86.28 | 79.59 | -0.38% |
| Dec 2, 2024 | 86.61 | 86.61 | 86.61 | 86.61 | 79.89 | 0.22% |
| Nov 29, 2024 | 86.42 | 86.42 | 86.42 | 86.42 | 79.72 | 0.10% |
| Nov 27, 2024 | 86.33 | 86.33 | 86.33 | 86.33 | 79.63 | 0.28% |
| Nov 26, 2024 | 86.09 | 86.09 | 86.09 | 86.09 | 79.41 | 0.10% |
| Nov 25, 2024 | 86.00 | 86.00 | 86.00 | 86.00 | 79.33 | 0.80% |
| Nov 22, 2024 | 85.32 | 85.32 | 85.32 | 85.32 | 78.70 | 0.39% |
| Nov 21, 2024 | 84.99 | 84.99 | 84.99 | 84.99 | 78.40 | 0.82% |
| Nov 20, 2024 | 84.30 | 84.30 | 84.30 | 84.30 | 77.76 | 0.04% |
| Nov 19, 2024 | 84.27 | 84.27 | 84.27 | 84.27 | 77.73 | -0.17% |
| Nov 18, 2024 | 84.41 | 84.41 | 84.41 | 84.41 | 77.86 | 0.08% |
| Nov 15, 2024 | 84.34 | 84.34 | 84.34 | 84.34 | 77.80 | -1.35% |
| Nov 14, 2024 | 85.49 | 85.49 | 85.49 | 85.49 | 78.86 | -0.77% |
| Nov 13, 2024 | 86.15 | 86.15 | 86.15 | 86.15 | 79.47 | 0.45% |
| Nov 12, 2024 | 85.76 | 85.76 | 85.76 | 85.76 | 79.11 | -0.19% |
| Nov 11, 2024 | 85.92 | 85.92 | 85.92 | 85.92 | 79.26 | 0.25% |
| Nov 8, 2024 | 85.71 | 85.71 | 85.71 | 85.71 | 79.06 | 0.42% |
| Nov 7, 2024 | 85.35 | 85.35 | 85.35 | 85.35 | 78.73 | 0.55% |
| Nov 6, 2024 | 84.88 | 84.88 | 84.88 | 84.88 | 78.30 | 1.17% |
| Nov 5, 2024 | 83.90 | 83.90 | 83.90 | 83.90 | 77.39 | 0.73% |
| Nov 4, 2024 | 83.29 | 83.29 | 83.29 | 83.29 | 76.83 | -0.02% |
| Nov 1, 2024 | 83.31 | 83.31 | 83.31 | 83.31 | 76.85 | 0.56% |
| Oct 31, 2024 | 82.85 | 82.85 | 82.85 | 82.85 | 76.42 | -1.81% |
| Oct 30, 2024 | 84.38 | 84.38 | 84.38 | 84.38 | 77.84 | 0.33% |
| Oct 29, 2024 | 84.10 | 84.10 | 84.10 | 84.10 | 77.58 | -0.26% |
| Oct 28, 2024 | 84.32 | 84.32 | 84.32 | 84.32 | 77.78 | 0.21% |
| Oct 25, 2024 | 84.14 | 84.14 | 84.14 | 84.14 | 77.61 | -0.46% |
| Oct 24, 2024 | 84.53 | 84.53 | 84.53 | 84.53 | 77.97 | -0.65% |
| Oct 23, 2024 | 85.08 | 85.08 | 85.08 | 85.08 | 78.48 | -0.36% |
| Oct 22, 2024 | 85.39 | 85.39 | 85.39 | 85.39 | 78.77 | -0.55% |
| Oct 21, 2024 | 85.86 | 85.86 | 85.86 | 85.86 | 79.20 | -0.63% |
| Oct 18, 2024 | 86.40 | 86.40 | 86.40 | 86.40 | 79.70 | 0.50% |
| Oct 17, 2024 | 85.97 | 85.97 | 85.97 | 85.97 | 79.30 | -0.28% |
| Oct 16, 2024 | 86.21 | 86.21 | 86.21 | 86.21 | 79.52 | 0.17% |
| Oct 15, 2024 | 86.06 | 86.06 | 86.06 | 86.06 | 79.39 | 0.16% |
| Oct 14, 2024 | 85.92 | 85.92 | 85.92 | 85.92 | 79.26 | 0.79% |
| Oct 11, 2024 | 85.25 | 85.25 | 85.25 | 85.25 | 78.64 | 0.65% |
| Oct 10, 2024 | 84.70 | 84.70 | 84.70 | 84.70 | 78.13 | -0.63% |
| Oct 9, 2024 | 85.24 | 85.24 | 85.24 | 85.24 | 78.63 | 0.58% |
| Oct 8, 2024 | 84.75 | 84.75 | 84.75 | 84.75 | 78.18 | 0.90% |
| Oct 7, 2024 | 83.99 | 83.99 | 83.99 | 83.99 | 77.48 | -0.83% |
| Oct 4, 2024 | 84.69 | 84.69 | 84.69 | 84.69 | 78.12 | 0.09% |
| Oct 3, 2024 | 84.61 | 84.61 | 84.61 | 84.61 | 78.05 | -0.52% |
| Oct 2, 2024 | 85.05 | 85.05 | 85.05 | 85.05 | 78.45 | -0.26% |
| Oct 1, 2024 | 85.27 | 85.27 | 85.27 | 85.27 | 78.66 | -0.65% |
| Sep 30, 2024 | 85.83 | 85.83 | 85.83 | 85.83 | 79.17 | 0.28% |
| Sep 27, 2024 | 85.59 | 85.59 | 85.59 | 85.59 | 78.95 | -0.16% |
| Sep 26, 2024 | 85.73 | 85.73 | 85.73 | 85.73 | 79.08 | 0.95% |
| Sep 25, 2024 | 84.92 | 84.92 | 84.92 | 84.92 | 78.33 | -0.49% |
| Sep 24, 2024 | 85.34 | 85.34 | 85.34 | 85.34 | 78.72 | -0.36% |
| Sep 23, 2024 | 85.65 | 85.65 | 85.65 | 85.65 | 79.01 | 0.25% |
| Sep 20, 2024 | 85.44 | 85.44 | 85.44 | 85.44 | 78.81 | -0.27% |
| Sep 19, 2024 | 85.67 | 85.67 | 85.67 | 85.67 | 79.03 | 0.85% |
| Sep 18, 2024 | 84.95 | 84.95 | 84.95 | 84.95 | 78.36 | -0.50% |
| Sep 17, 2024 | 85.38 | 85.38 | 85.38 | 85.38 | 78.76 | -0.20% |
| Sep 16, 2024 | 85.55 | 85.55 | 85.55 | 85.55 | 78.91 | 0.52% |
| Sep 13, 2024 | 85.11 | 85.11 | 85.11 | 85.11 | 78.51 | 0.34% |
| Sep 12, 2024 | 84.82 | 84.82 | 84.82 | 84.82 | 78.24 | 0.45% |
| Sep 11, 2024 | 84.44 | 84.44 | 84.44 | 84.44 | 77.89 | - |
| Sep 10, 2024 | 84.44 | 84.44 | 84.44 | 84.44 | 77.89 | 0.49% |
| Sep 9, 2024 | 84.03 | 84.03 | 84.03 | 84.03 | 77.51 | 1.14% |
| Sep 6, 2024 | 83.08 | 83.08 | 83.08 | 83.08 | 76.64 | -0.79% |
| Sep 5, 2024 | 83.74 | 83.74 | 83.74 | 83.74 | 77.25 | -0.36% |
| Sep 4, 2024 | 84.04 | 84.04 | 84.04 | 84.04 | 77.52 | 0.15% |
| Sep 3, 2024 | 83.91 | 83.91 | 83.91 | 83.91 | 77.40 | -1.14% |
| Aug 30, 2024 | 84.88 | 84.88 | 84.88 | 84.88 | 78.30 | 0.63% |
| Aug 29, 2024 | 84.35 | 84.35 | 84.35 | 84.35 | 77.81 | -0.14% |
| Aug 28, 2024 | 84.47 | 84.47 | 84.47 | 84.47 | 77.92 | -0.40% |
| Aug 27, 2024 | 84.81 | 84.81 | 84.81 | 84.81 | 78.23 | 0.43% |
| Aug 26, 2024 | 84.45 | 84.45 | 84.45 | 84.45 | 77.90 | 0.08% |
| Aug 23, 2024 | 84.38 | 84.38 | 84.38 | 84.38 | 77.84 | 0.19% |
| Aug 22, 2024 | 84.22 | 84.22 | 84.22 | 84.22 | 77.69 | -0.46% |
| Aug 21, 2024 | 84.61 | 84.61 | 84.61 | 84.61 | 78.05 | 0.43% |
| Aug 20, 2024 | 84.25 | 84.25 | 84.25 | 84.25 | 77.72 | 0.21% |