Calvert Equity Fund Class A (CSIEX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
84.38
+0.28 (0.33%)
Oct 30, 2024, 8:01 PM EDT
CSIEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 30, 2024 | 84.38 | 84.38 | 84.38 | 84.38 | 84.38 | 0.33% |
| Oct 29, 2024 | 84.10 | 84.10 | 84.10 | 84.10 | 84.10 | -0.26% |
| Oct 28, 2024 | 84.32 | 84.32 | 84.32 | 84.32 | 84.32 | 0.21% |
| Oct 25, 2024 | 84.14 | 84.14 | 84.14 | 84.14 | 84.14 | -0.46% |
| Oct 24, 2024 | 84.53 | 84.53 | 84.53 | 84.53 | 84.53 | -0.65% |
| Oct 23, 2024 | 85.08 | 85.08 | 85.08 | 85.08 | 85.08 | -0.36% |
| Oct 22, 2024 | 85.39 | 85.39 | 85.39 | 85.39 | 85.39 | -0.55% |
| Oct 21, 2024 | 85.86 | 85.86 | 85.86 | 85.86 | 85.86 | -0.63% |
| Oct 18, 2024 | 86.40 | 86.40 | 86.40 | 86.40 | 86.40 | 0.50% |
| Oct 17, 2024 | 85.97 | 85.97 | 85.97 | 85.97 | 85.97 | -0.28% |
| Oct 16, 2024 | 86.21 | 86.21 | 86.21 | 86.21 | 86.21 | 0.17% |
| Oct 15, 2024 | 86.06 | 86.06 | 86.06 | 86.06 | 86.06 | 0.16% |
| Oct 14, 2024 | 85.92 | 85.92 | 85.92 | 85.92 | 85.92 | 0.79% |
| Oct 11, 2024 | 85.25 | 85.25 | 85.25 | 85.25 | 85.25 | 0.65% |
| Oct 10, 2024 | 84.70 | 84.70 | 84.70 | 84.70 | 84.70 | -0.63% |
| Oct 9, 2024 | 85.24 | 85.24 | 85.24 | 85.24 | 85.24 | 0.58% |
| Oct 8, 2024 | 84.75 | 84.75 | 84.75 | 84.75 | 84.75 | 0.90% |
| Oct 7, 2024 | 83.99 | 83.99 | 83.99 | 83.99 | 83.99 | -0.83% |
| Oct 4, 2024 | 84.69 | 84.69 | 84.69 | 84.69 | 84.69 | 0.09% |
| Oct 3, 2024 | 84.61 | 84.61 | 84.61 | 84.61 | 84.61 | -0.52% |
| Oct 2, 2024 | 85.05 | 85.05 | 85.05 | 85.05 | 85.05 | -0.26% |
| Oct 1, 2024 | 85.27 | 85.27 | 85.27 | 85.27 | 85.27 | -0.65% |
| Sep 30, 2024 | 85.83 | 85.83 | 85.83 | 85.83 | 85.83 | 0.28% |
| Sep 27, 2024 | 85.59 | 85.59 | 85.59 | 85.59 | 85.59 | -0.16% |
| Sep 26, 2024 | 85.73 | 85.73 | 85.73 | 85.73 | 85.73 | 0.95% |
| Sep 25, 2024 | 84.92 | 84.92 | 84.92 | 84.92 | 84.92 | -0.49% |
| Sep 24, 2024 | 85.34 | 85.34 | 85.34 | 85.34 | 85.34 | -0.36% |
| Sep 23, 2024 | 85.65 | 85.65 | 85.65 | 85.65 | 85.65 | 0.25% |
| Sep 20, 2024 | 85.44 | 85.44 | 85.44 | 85.44 | 85.44 | -0.27% |
| Sep 19, 2024 | 85.67 | 85.67 | 85.67 | 85.67 | 85.67 | 0.85% |
| Sep 18, 2024 | 84.95 | 84.95 | 84.95 | 84.95 | 84.95 | -0.50% |
| Sep 17, 2024 | 85.38 | 85.38 | 85.38 | 85.38 | 85.38 | -0.20% |
| Sep 16, 2024 | 85.55 | 85.55 | 85.55 | 85.55 | 85.55 | 0.52% |
| Sep 13, 2024 | 85.11 | 85.11 | 85.11 | 85.11 | 85.11 | 0.34% |
| Sep 12, 2024 | 84.82 | 84.82 | 84.82 | 84.82 | 84.82 | 0.45% |
| Sep 11, 2024 | 84.44 | 84.44 | 84.44 | 84.44 | 84.44 | - |
| Sep 10, 2024 | 84.44 | 84.44 | 84.44 | 84.44 | 84.44 | 0.49% |
| Sep 9, 2024 | 84.03 | 84.03 | 84.03 | 84.03 | 84.03 | 1.14% |
| Sep 6, 2024 | 83.08 | 83.08 | 83.08 | 83.08 | 83.08 | -0.79% |
| Sep 5, 2024 | 83.74 | 83.74 | 83.74 | 83.74 | 83.74 | -0.36% |
| Sep 4, 2024 | 84.04 | 84.04 | 84.04 | 84.04 | 84.04 | 0.15% |
| Sep 3, 2024 | 83.91 | 83.91 | 83.91 | 83.91 | 83.91 | -1.14% |
| Aug 30, 2024 | 84.88 | 84.88 | 84.88 | 84.88 | 84.88 | 0.63% |
| Aug 29, 2024 | 84.35 | 84.35 | 84.35 | 84.35 | 84.35 | -0.14% |
| Aug 28, 2024 | 84.47 | 84.47 | 84.47 | 84.47 | 84.47 | -0.40% |
| Aug 27, 2024 | 84.81 | 84.81 | 84.81 | 84.81 | 84.81 | 0.43% |
| Aug 26, 2024 | 84.45 | 84.45 | 84.45 | 84.45 | 84.45 | 0.08% |
| Aug 23, 2024 | 84.38 | 84.38 | 84.38 | 84.38 | 84.38 | 0.19% |
| Aug 22, 2024 | 84.22 | 84.22 | 84.22 | 84.22 | 84.22 | -0.46% |
| Aug 21, 2024 | 84.61 | 84.61 | 84.61 | 84.61 | 84.61 | 0.43% |
| Aug 20, 2024 | 84.25 | 84.25 | 84.25 | 84.25 | 84.25 | 0.21% |
| Aug 19, 2024 | 84.07 | 84.07 | 84.07 | 84.07 | 84.07 | 0.56% |
| Aug 16, 2024 | 83.60 | 83.60 | 83.60 | 83.60 | 83.60 | 0.20% |
| Aug 15, 2024 | 83.43 | 83.43 | 83.43 | 83.43 | 83.43 | 0.98% |
| Aug 14, 2024 | 82.62 | 82.62 | 82.62 | 82.62 | 82.62 | -0.18% |
| Aug 13, 2024 | 82.77 | 82.77 | 82.77 | 82.77 | 82.77 | 1.30% |
| Aug 12, 2024 | 81.71 | 81.71 | 81.71 | 81.71 | 81.71 | -0.24% |
| Aug 9, 2024 | 81.91 | 81.91 | 81.91 | 81.91 | 81.91 | 0.04% |
| Aug 8, 2024 | 81.88 | 81.88 | 81.88 | 81.88 | 81.88 | 1.60% |
| Aug 7, 2024 | 80.59 | 80.59 | 80.59 | 80.59 | 80.59 | -0.69% |
| Aug 6, 2024 | 81.15 | 81.15 | 81.15 | 81.15 | 81.15 | 1.13% |
| Aug 5, 2024 | 80.24 | 80.24 | 80.24 | 80.24 | 80.24 | -2.88% |
| Aug 2, 2024 | 82.62 | 82.62 | 82.62 | 82.62 | 82.62 | -0.97% |
| Aug 1, 2024 | 83.43 | 83.43 | 83.43 | 83.43 | 83.43 | 0.13% |
| Jul 31, 2024 | 83.32 | 83.32 | 83.32 | 83.32 | 83.32 | 0.23% |
| Jul 30, 2024 | 83.13 | 83.13 | 83.13 | 83.13 | 83.13 | 0.37% |
| Jul 29, 2024 | 82.82 | 82.82 | 82.82 | 82.82 | 82.82 | 0.38% |
| Jul 26, 2024 | 82.51 | 82.51 | 82.51 | 82.51 | 82.51 | 1.50% |
| Jul 25, 2024 | 81.29 | 81.29 | 81.29 | 81.29 | 81.29 | 0.07% |
| Jul 24, 2024 | 81.23 | 81.23 | 81.23 | 81.23 | 81.23 | -1.37% |
| Jul 23, 2024 | 82.36 | 82.36 | 82.36 | 82.36 | 82.36 | 0.11% |
| Jul 22, 2024 | 82.27 | 82.27 | 82.27 | 82.27 | 82.27 | 1.26% |
| Jul 19, 2024 | 81.25 | 81.25 | 81.25 | 81.25 | 81.25 | -0.55% |
| Jul 18, 2024 | 81.70 | 81.70 | 81.70 | 81.70 | 81.70 | -1.05% |
| Jul 17, 2024 | 82.57 | 82.57 | 82.57 | 82.57 | 82.57 | -0.61% |
| Jul 16, 2024 | 83.08 | 83.08 | 83.08 | 83.08 | 83.08 | 1.02% |
| Jul 15, 2024 | 82.24 | 82.24 | 82.24 | 82.24 | 82.24 | -0.09% |
| Jul 12, 2024 | 82.31 | 82.31 | 82.31 | 82.31 | 82.31 | 0.77% |
| Jul 11, 2024 | 81.68 | 81.68 | 81.68 | 81.68 | 81.68 | 0.50% |
| Jul 10, 2024 | 81.27 | 81.27 | 81.27 | 81.27 | 81.27 | 0.37% |
| Jul 9, 2024 | 80.97 | 80.97 | 80.97 | 80.97 | 80.97 | -0.34% |
| Jul 8, 2024 | 81.25 | 81.25 | 81.25 | 81.25 | 81.25 | -0.12% |
| Jul 5, 2024 | 81.35 | 81.35 | 81.35 | 81.35 | 81.35 | 0.66% |
| Jul 3, 2024 | 80.82 | 80.82 | 80.82 | 80.82 | 80.82 | 0.19% |
| Jul 2, 2024 | 80.67 | 80.67 | 80.67 | 80.67 | 80.67 | 0.52% |
| Jul 1, 2024 | 80.25 | 80.25 | 80.25 | 80.25 | 80.25 | -0.67% |
| Jun 28, 2024 | 80.79 | 80.79 | 80.79 | 80.79 | 80.79 | -0.68% |
| Jun 27, 2024 | 81.34 | 81.34 | 81.34 | 81.34 | 81.34 | 0.04% |
| Jun 26, 2024 | 81.31 | 81.31 | 81.31 | 81.31 | 81.31 | -0.20% |
| Jun 25, 2024 | 81.47 | 81.47 | 81.47 | 81.47 | 81.47 | -0.42% |
| Jun 24, 2024 | 81.81 | 81.81 | 81.81 | 81.81 | 81.81 | 0.12% |
| Jun 21, 2024 | 81.71 | 81.71 | 81.71 | 81.71 | 81.71 | 0.65% |
| Jun 20, 2024 | 81.18 | 81.18 | 81.18 | 81.18 | 81.18 | -0.04% |
| Jun 18, 2024 | 81.21 | 81.21 | 81.21 | 81.21 | 81.21 | 0.16% |
| Jun 17, 2024 | 81.08 | 81.08 | 81.08 | 81.08 | 81.08 | 0.53% |
| Jun 14, 2024 | 80.65 | 80.65 | 80.65 | 80.65 | 80.65 | 0.04% |
| Jun 13, 2024 | 80.62 | 80.62 | 80.62 | 80.62 | 80.62 | -0.41% |
| Jun 12, 2024 | 80.95 | 80.95 | 80.95 | 80.95 | 80.95 | 0.32% |
| Jun 11, 2024 | 80.69 | 80.69 | 80.69 | 80.69 | 80.69 | -0.04% |
| Jun 10, 2024 | 80.72 | 80.72 | 80.72 | 80.72 | 80.72 | 0.15% |