Calvert Balanced Fund Class A (CSIFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
44.41
-0.20 (-0.45%)
Dec 31, 2024, 4:00 PM EST
CSIFX Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change |
---|---|---|---|---|---|---|
Dec 31, 2024 | 44.41 | 44.41 | 44.41 | 44.41 | 44.41 | -0.45% |
Dec 30, 2024 | 44.61 | 44.61 | 44.61 | 44.61 | 44.61 | -0.54% |
Dec 27, 2024 | 44.85 | 44.85 | 44.85 | 44.85 | 44.85 | -4.76% |
Dec 26, 2024 | 47.09 | 47.09 | 47.09 | 47.09 | 45.22 | 0.06% |
Dec 24, 2024 | 47.06 | 47.06 | 47.06 | 47.06 | 45.19 | 0.73% |
Dec 23, 2024 | 46.72 | 46.72 | 46.72 | 46.72 | 44.86 | 0.37% |
Dec 20, 2024 | 46.55 | 46.55 | 46.55 | 46.55 | 44.70 | 0.91% |
Dec 19, 2024 | 46.13 | 46.13 | 46.13 | 46.13 | 44.30 | -0.13% |
Dec 18, 2024 | 46.19 | 46.19 | 46.19 | 46.19 | 44.36 | -2.22% |
Dec 17, 2024 | 47.24 | 47.24 | 47.24 | 47.24 | 45.36 | -0.36% |
Dec 16, 2024 | 47.41 | 47.41 | 47.41 | 47.41 | 45.53 | 0.57% |
Dec 13, 2024 | 47.14 | 47.14 | 47.14 | 47.14 | 45.27 | -0.02% |
Dec 12, 2024 | 47.15 | 47.15 | 47.15 | 47.15 | 45.28 | -0.51% |
Dec 11, 2024 | 47.39 | 47.39 | 47.39 | 47.39 | 45.51 | 0.77% |
Dec 10, 2024 | 47.03 | 47.03 | 47.03 | 47.03 | 45.16 | -0.19% |
Dec 9, 2024 | 47.12 | 47.12 | 47.12 | 47.12 | 45.25 | -0.51% |
Dec 6, 2024 | 47.36 | 47.36 | 47.36 | 47.36 | 45.48 | 0.17% |
Dec 5, 2024 | 47.28 | 47.28 | 47.28 | 47.28 | 45.40 | -0.32% |
Dec 4, 2024 | 47.43 | 47.43 | 47.43 | 47.43 | 45.55 | 0.51% |
Dec 3, 2024 | 47.19 | 47.19 | 47.19 | 47.19 | 45.32 | 0.06% |
Dec 2, 2024 | 47.16 | 47.16 | 47.16 | 47.16 | 45.29 | 0.23% |
Nov 29, 2024 | 47.05 | 47.05 | 47.05 | 47.05 | 45.18 | 0.41% |
Nov 27, 2024 | 46.86 | 46.86 | 46.86 | 46.86 | 45.00 | -0.09% |
Nov 26, 2024 | 46.90 | 46.90 | 46.90 | 46.90 | 45.04 | 0.34% |
Nov 25, 2024 | 46.74 | 46.74 | 46.74 | 46.74 | 44.88 | 0.52% |
Nov 22, 2024 | 46.50 | 46.50 | 46.50 | 46.50 | 44.65 | 0.09% |
Nov 21, 2024 | 46.46 | 46.46 | 46.46 | 46.46 | 44.61 | 0.39% |
Nov 20, 2024 | 46.28 | 46.28 | 46.28 | 46.28 | 44.44 | 0.11% |
Nov 19, 2024 | 46.23 | 46.23 | 46.23 | 46.23 | 44.39 | 0.52% |
Nov 18, 2024 | 45.99 | 45.99 | 45.99 | 45.99 | 44.16 | 0.17% |
Nov 15, 2024 | 45.91 | 45.91 | 45.91 | 45.91 | 44.09 | -1.25% |
Nov 14, 2024 | 46.49 | 46.49 | 46.49 | 46.49 | 44.64 | -0.49% |
Nov 13, 2024 | 46.72 | 46.72 | 46.72 | 46.72 | 44.86 | -0.06% |
Nov 12, 2024 | 46.75 | 46.75 | 46.75 | 46.75 | 44.89 | -0.15% |
Nov 11, 2024 | 46.82 | 46.82 | 46.82 | 46.82 | 44.96 | -0.30% |
Nov 8, 2024 | 46.96 | 46.96 | 46.96 | 46.96 | 45.09 | 0.34% |
Nov 7, 2024 | 46.80 | 46.80 | 46.80 | 46.80 | 44.94 | 0.84% |
Nov 6, 2024 | 46.41 | 46.41 | 46.41 | 46.41 | 44.57 | 1.49% |
Nov 5, 2024 | 45.73 | 45.73 | 45.73 | 45.73 | 43.91 | 0.79% |
Nov 4, 2024 | 45.37 | 45.37 | 45.37 | 45.37 | 43.57 | - |
Nov 1, 2024 | 45.37 | 45.37 | 45.37 | 45.37 | 43.57 | 0.07% |
Oct 31, 2024 | 45.34 | 45.34 | 45.34 | 45.34 | 43.54 | -1.35% |
Oct 30, 2024 | 45.96 | 45.96 | 45.96 | 45.96 | 44.13 | -0.07% |
Oct 29, 2024 | 45.99 | 45.99 | 45.99 | 45.99 | 44.16 | 0.35% |
Oct 28, 2024 | 45.83 | 45.83 | 45.83 | 45.83 | 44.01 | - |
Oct 25, 2024 | 45.83 | 45.83 | 45.83 | 45.83 | 44.01 | 0.07% |
Oct 24, 2024 | 45.80 | 45.80 | 45.80 | 45.80 | 43.98 | 0.07% |
Oct 23, 2024 | 45.77 | 45.77 | 45.77 | 45.77 | 43.95 | -0.65% |
Oct 22, 2024 | 46.07 | 46.07 | 46.07 | 46.07 | 44.24 | -0.11% |
Oct 21, 2024 | 46.12 | 46.12 | 46.12 | 46.12 | 44.29 | -0.19% |
Oct 18, 2024 | 46.21 | 46.21 | 46.21 | 46.21 | 44.37 | 0.35% |
Oct 17, 2024 | 46.05 | 46.05 | 46.05 | 46.05 | 44.22 | -0.22% |
Oct 16, 2024 | 46.15 | 46.15 | 46.15 | 46.15 | 44.32 | 0.22% |
Oct 15, 2024 | 46.05 | 46.05 | 46.05 | 46.05 | 44.22 | -0.41% |
Oct 14, 2024 | 46.24 | 46.24 | 46.24 | 46.24 | 44.40 | 0.46% |
Oct 11, 2024 | 46.03 | 46.03 | 46.03 | 46.03 | 44.20 | 0.55% |
Oct 10, 2024 | 45.78 | 45.78 | 45.78 | 45.78 | 43.96 | -0.15% |
Oct 9, 2024 | 45.85 | 45.85 | 45.85 | 45.85 | 44.03 | 0.46% |
Oct 8, 2024 | 45.64 | 45.64 | 45.64 | 45.64 | 43.83 | 0.84% |
Oct 7, 2024 | 45.26 | 45.26 | 45.26 | 45.26 | 43.46 | -0.81% |
Oct 4, 2024 | 45.63 | 45.63 | 45.63 | 45.63 | 43.82 | 0.24% |
Oct 3, 2024 | 45.52 | 45.52 | 45.52 | 45.52 | 43.71 | -0.18% |
Oct 2, 2024 | 45.60 | 45.60 | 45.60 | 45.60 | 43.79 | 0.11% |
Oct 1, 2024 | 45.55 | 45.55 | 45.55 | 45.55 | 43.74 | -0.48% |
Sep 30, 2024 | 45.77 | 45.77 | 45.77 | 45.77 | 43.95 | 0.20% |
Sep 27, 2024 | 45.68 | 45.68 | 45.68 | 45.68 | 43.87 | -0.13% |
Sep 26, 2024 | 45.74 | 45.74 | 45.74 | 45.74 | 43.92 | -0.31% |
Sep 25, 2024 | 45.88 | 45.88 | 45.88 | 45.88 | 43.90 | -0.22% |
Sep 24, 2024 | 45.98 | 45.98 | 45.98 | 45.98 | 43.99 | 0.20% |
Sep 23, 2024 | 45.89 | 45.89 | 45.89 | 45.89 | 43.91 | 0.11% |
Sep 20, 2024 | 45.84 | 45.84 | 45.84 | 45.84 | 43.86 | -0.15% |
Sep 19, 2024 | 45.91 | 45.91 | 45.91 | 45.91 | 43.93 | 1.19% |
Sep 18, 2024 | 45.37 | 45.37 | 45.37 | 45.37 | 43.41 | -0.24% |
Sep 17, 2024 | 45.48 | 45.48 | 45.48 | 45.48 | 43.52 | -0.13% |
Sep 16, 2024 | 45.54 | 45.54 | 45.54 | 45.54 | 43.57 | - |
Sep 13, 2024 | 45.54 | 45.54 | 45.54 | 45.54 | 43.57 | 0.62% |
Sep 12, 2024 | 45.26 | 45.26 | 45.26 | 45.26 | 43.31 | 0.58% |
Sep 11, 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 43.06 | 0.81% |
Sep 10, 2024 | 44.64 | 44.64 | 44.64 | 44.64 | 42.71 | 0.43% |
Sep 9, 2024 | 44.45 | 44.45 | 44.45 | 44.45 | 42.53 | 0.75% |
Sep 6, 2024 | 44.12 | 44.12 | 44.12 | 44.12 | 42.21 | -1.10% |
Sep 5, 2024 | 44.61 | 44.61 | 44.61 | 44.61 | 42.68 | -0.04% |
Sep 4, 2024 | 44.63 | 44.63 | 44.63 | 44.63 | 42.70 | - |
Sep 3, 2024 | 44.63 | 44.63 | 44.63 | 44.63 | 42.70 | -1.39% |
Aug 30, 2024 | 45.26 | 45.26 | 45.26 | 45.26 | 43.31 | 0.62% |
Aug 29, 2024 | 44.98 | 44.98 | 44.98 | 44.98 | 43.04 | -0.07% |
Aug 28, 2024 | 45.01 | 45.01 | 45.01 | 45.01 | 43.07 | -0.49% |
Aug 27, 2024 | 45.23 | 45.23 | 45.23 | 45.23 | 43.28 | 0.16% |
Aug 26, 2024 | 45.16 | 45.16 | 45.16 | 45.16 | 43.21 | -0.27% |
Aug 23, 2024 | 45.28 | 45.28 | 45.28 | 45.28 | 43.32 | 0.82% |
Aug 22, 2024 | 44.91 | 44.91 | 44.91 | 44.91 | 42.97 | -0.71% |
Aug 21, 2024 | 45.23 | 45.23 | 45.23 | 45.23 | 43.28 | 0.29% |
Aug 20, 2024 | 45.10 | 45.10 | 45.10 | 45.10 | 43.15 | 0.04% |
Aug 19, 2024 | 45.08 | 45.08 | 45.08 | 45.08 | 43.13 | 0.69% |
Aug 16, 2024 | 44.77 | 44.77 | 44.77 | 44.77 | 42.84 | 0.16% |
Aug 15, 2024 | 44.70 | 44.70 | 44.70 | 44.70 | 42.77 | 0.79% |
Aug 14, 2024 | 44.35 | 44.35 | 44.35 | 44.35 | 42.44 | 0.45% |
Aug 13, 2024 | 44.15 | 44.15 | 44.15 | 44.15 | 42.24 | 1.17% |
Aug 12, 2024 | 43.64 | 43.64 | 43.64 | 43.64 | 41.76 | 0.16% |
Aug 9, 2024 | 43.57 | 43.57 | 43.57 | 43.57 | 41.69 | 0.46% |