Calvert Small-Cap Fund Class I (CSVIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
37.00
-0.19 (-0.51%)
Oct 25, 2024, 8:00 PM EDT
CSVIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 25, 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | -0.51% |
| Oct 24, 2024 | 37.19 | 37.19 | 37.19 | 37.19 | 37.19 | 0.32% |
| Oct 23, 2024 | 37.07 | 37.07 | 37.07 | 37.07 | 37.07 | -0.22% |
| Oct 22, 2024 | 37.15 | 37.15 | 37.15 | 37.15 | 37.15 | -0.51% |
| Oct 21, 2024 | 37.34 | 37.34 | 37.34 | 37.34 | 37.34 | -1.30% |
| Oct 18, 2024 | 37.83 | 37.83 | 37.83 | 37.83 | 37.83 | -0.05% |
| Oct 17, 2024 | 37.85 | 37.85 | 37.85 | 37.85 | 37.85 | -0.05% |
| Oct 16, 2024 | 37.87 | 37.87 | 37.87 | 37.87 | 37.87 | 1.01% |
| Oct 15, 2024 | 37.49 | 37.49 | 37.49 | 37.49 | 37.49 | 0.32% |
| Oct 14, 2024 | 37.37 | 37.37 | 37.37 | 37.37 | 37.37 | 1.11% |
| Oct 11, 2024 | 36.96 | 36.96 | 36.96 | 36.96 | 36.96 | 1.79% |
| Oct 10, 2024 | 36.31 | 36.31 | 36.31 | 36.31 | 36.31 | -0.68% |
| Oct 9, 2024 | 36.56 | 36.56 | 36.56 | 36.56 | 36.56 | 0.80% |
| Oct 8, 2024 | 36.27 | 36.27 | 36.27 | 36.27 | 36.27 | 0.11% |
| Oct 7, 2024 | 36.23 | 36.23 | 36.23 | 36.23 | 36.23 | -1.06% |
| Oct 4, 2024 | 36.62 | 36.62 | 36.62 | 36.62 | 36.62 | 0.74% |
| Oct 3, 2024 | 36.35 | 36.35 | 36.35 | 36.35 | 36.35 | -0.98% |
| Oct 2, 2024 | 36.71 | 36.71 | 36.71 | 36.71 | 36.71 | -0.43% |
| Oct 1, 2024 | 36.87 | 36.87 | 36.87 | 36.87 | 36.87 | -1.26% |
| Sep 30, 2024 | 37.34 | 37.34 | 37.34 | 37.34 | 37.34 | 0.08% |
| Sep 27, 2024 | 37.31 | 37.31 | 37.31 | 37.31 | 37.31 | 0.35% |
| Sep 26, 2024 | 37.18 | 37.18 | 37.18 | 37.18 | 37.18 | 0.73% |
| Sep 25, 2024 | 36.91 | 36.91 | 36.91 | 36.91 | 36.91 | -0.62% |
| Sep 24, 2024 | 37.14 | 37.14 | 37.14 | 37.14 | 37.14 | -0.03% |
| Sep 23, 2024 | 37.15 | 37.15 | 37.15 | 37.15 | 37.15 | 0.41% |
| Sep 20, 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | -1.10% |
| Sep 19, 2024 | 37.41 | 37.41 | 37.41 | 37.41 | 37.41 | 1.74% |
| Sep 18, 2024 | 36.77 | 36.77 | 36.77 | 36.77 | 36.77 | 0.08% |
| Sep 17, 2024 | 36.74 | 36.74 | 36.74 | 36.74 | 36.74 | 0.60% |
| Sep 16, 2024 | 36.52 | 36.52 | 36.52 | 36.52 | 36.52 | 0.66% |
| Sep 13, 2024 | 36.28 | 36.28 | 36.28 | 36.28 | 36.28 | 1.65% |
| Sep 12, 2024 | 35.69 | 35.69 | 35.69 | 35.69 | 35.69 | 0.79% |
| Sep 11, 2024 | 35.41 | 35.41 | 35.41 | 35.41 | 35.41 | -0.17% |
| Sep 10, 2024 | 35.47 | 35.47 | 35.47 | 35.47 | 35.47 | -0.03% |
| Sep 9, 2024 | 35.48 | 35.48 | 35.48 | 35.48 | 35.48 | 0.31% |
| Sep 6, 2024 | 35.37 | 35.37 | 35.37 | 35.37 | 35.37 | -1.26% |
| Sep 5, 2024 | 35.82 | 35.82 | 35.82 | 35.82 | 35.82 | -0.80% |
| Sep 4, 2024 | 36.11 | 36.11 | 36.11 | 36.11 | 36.11 | -0.33% |
| Sep 3, 2024 | 36.23 | 36.23 | 36.23 | 36.23 | 36.23 | -1.98% |
| Aug 30, 2024 | 36.96 | 36.96 | 36.96 | 36.96 | 36.96 | 0.98% |
| Aug 29, 2024 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | 0.55% |
| Aug 28, 2024 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | -0.25% |
| Aug 27, 2024 | 36.49 | 36.49 | 36.49 | 36.49 | 36.49 | -0.41% |
| Aug 26, 2024 | 36.64 | 36.64 | 36.64 | 36.64 | 36.64 | -0.38% |
| Aug 23, 2024 | 36.78 | 36.78 | 36.78 | 36.78 | 36.78 | 2.05% |
| Aug 22, 2024 | 36.04 | 36.04 | 36.04 | 36.04 | 36.04 | -0.44% |
| Aug 21, 2024 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | 1.29% |
| Aug 20, 2024 | 35.74 | 35.74 | 35.74 | 35.74 | 35.74 | -0.75% |
| Aug 19, 2024 | 36.01 | 36.01 | 36.01 | 36.01 | 36.01 | 0.67% |
| Aug 16, 2024 | 35.77 | 35.77 | 35.77 | 35.77 | 35.77 | 0.08% |
| Aug 15, 2024 | 35.74 | 35.74 | 35.74 | 35.74 | 35.74 | 1.79% |
| Aug 14, 2024 | 35.11 | 35.11 | 35.11 | 35.11 | 35.11 | -0.20% |
| Aug 13, 2024 | 35.18 | 35.18 | 35.18 | 35.18 | 35.18 | 1.24% |
| Aug 12, 2024 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | -0.80% |
| Aug 9, 2024 | 35.03 | 35.03 | 35.03 | 35.03 | 35.03 | -0.23% |
| Aug 8, 2024 | 35.11 | 35.11 | 35.11 | 35.11 | 35.11 | 1.92% |
| Aug 7, 2024 | 34.45 | 34.45 | 34.45 | 34.45 | 34.45 | -1.09% |
| Aug 6, 2024 | 34.83 | 34.83 | 34.83 | 34.83 | 34.83 | 0.96% |
| Aug 5, 2024 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | -2.60% |
| Aug 2, 2024 | 35.42 | 35.42 | 35.42 | 35.42 | 35.42 | -1.56% |
| Aug 1, 2024 | 35.98 | 35.98 | 35.98 | 35.98 | 35.98 | -1.15% |
| Jul 31, 2024 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | -0.49% |
| Jul 30, 2024 | 36.58 | 36.58 | 36.58 | 36.58 | 36.58 | 0.22% |
| Jul 29, 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | -0.49% |
| Jul 26, 2024 | 36.68 | 36.68 | 36.68 | 36.68 | 36.68 | 1.95% |
| Jul 25, 2024 | 35.98 | 35.98 | 35.98 | 35.98 | 35.98 | 0.98% |
| Jul 24, 2024 | 35.63 | 35.63 | 35.63 | 35.63 | 35.63 | -1.93% |
| Jul 23, 2024 | 36.33 | 36.33 | 36.33 | 36.33 | 36.33 | 0.39% |
| Jul 22, 2024 | 36.19 | 36.19 | 36.19 | 36.19 | 36.19 | 1.37% |
| Jul 19, 2024 | 35.70 | 35.70 | 35.70 | 35.70 | 35.70 | -0.94% |
| Jul 18, 2024 | 36.04 | 36.04 | 36.04 | 36.04 | 36.04 | -0.96% |
| Jul 17, 2024 | 36.39 | 36.39 | 36.39 | 36.39 | 36.39 | -0.71% |
| Jul 16, 2024 | 36.65 | 36.65 | 36.65 | 36.65 | 36.65 | 3.04% |
| Jul 15, 2024 | 35.57 | 35.57 | 35.57 | 35.57 | 35.57 | 1.14% |
| Jul 12, 2024 | 35.17 | 35.17 | 35.17 | 35.17 | 35.17 | 1.09% |
| Jul 11, 2024 | 34.79 | 34.79 | 34.79 | 34.79 | 34.79 | 2.32% |
| Jul 10, 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 1.04% |
| Jul 9, 2024 | 33.65 | 33.65 | 33.65 | 33.65 | 33.65 | -0.71% |
| Jul 8, 2024 | 33.89 | 33.89 | 33.89 | 33.89 | 33.89 | 0.33% |
| Jul 5, 2024 | 33.78 | 33.78 | 33.78 | 33.78 | 33.78 | -0.38% |
| Jul 3, 2024 | 33.91 | 33.91 | 33.91 | 33.91 | 33.91 | 0.03% |
| Jul 2, 2024 | 33.90 | 33.90 | 33.90 | 33.90 | 33.90 | 0.71% |
| Jul 1, 2024 | 33.66 | 33.66 | 33.66 | 33.66 | 33.66 | -1.20% |
| Jun 28, 2024 | 34.07 | 34.07 | 34.07 | 34.07 | 34.07 | 0.44% |
| Jun 27, 2024 | 33.92 | 33.92 | 33.92 | 33.92 | 33.92 | 0.27% |
| Jun 26, 2024 | 33.83 | 33.83 | 33.83 | 33.83 | 33.83 | -0.21% |
| Jun 25, 2024 | 33.90 | 33.90 | 33.90 | 33.90 | 33.90 | -1.02% |
| Jun 24, 2024 | 34.25 | 34.25 | 34.25 | 34.25 | 34.25 | 0.59% |
| Jun 21, 2024 | 34.05 | 34.05 | 34.05 | 34.05 | 34.05 | 0.24% |
| Jun 20, 2024 | 33.97 | 33.97 | 33.97 | 33.97 | 33.97 | -0.50% |
| Jun 18, 2024 | 34.14 | 34.14 | 34.14 | 34.14 | 34.14 | 0.15% |
| Jun 17, 2024 | 34.09 | 34.09 | 34.09 | 34.09 | 34.09 | 1.04% |
| Jun 14, 2024 | 33.74 | 33.74 | 33.74 | 33.74 | 33.74 | -0.91% |
| Jun 13, 2024 | 34.05 | 34.05 | 34.05 | 34.05 | 34.05 | -0.55% |
| Jun 12, 2024 | 34.24 | 34.24 | 34.24 | 34.24 | 34.24 | 1.66% |
| Jun 11, 2024 | 33.68 | 33.68 | 33.68 | 33.68 | 33.68 | -0.30% |
| Jun 10, 2024 | 33.78 | 33.78 | 33.78 | 33.78 | 33.78 | -0.06% |
| Jun 7, 2024 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | -0.65% |
| Jun 6, 2024 | 34.02 | 34.02 | 34.02 | 34.02 | 34.02 | -0.44% |
| Jun 5, 2024 | 34.17 | 34.17 | 34.17 | 34.17 | 34.17 | 0.68% |