Calvert Small-Cap Fund Class I (CSVIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
34.81
-0.31 (-0.88%)
Dec 8, 2025, 4:00 PM EST
CSVIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 8, 2025 | 35.12 | 35.12 | 35.12 | 35.12 | - | - |
| Dec 5, 2025 | 35.12 | 35.12 | 35.12 | 35.12 | 35.12 | -0.31% |
| Dec 4, 2025 | 35.23 | 35.23 | 35.23 | 35.23 | 35.23 | 0.11% |
| Dec 3, 2025 | 35.19 | 35.19 | 35.19 | 35.19 | 35.19 | 1.56% |
| Dec 2, 2025 | 34.65 | 34.65 | 34.65 | 34.65 | 34.65 | -0.26% |
| Dec 1, 2025 | 34.74 | 34.74 | 34.74 | 34.74 | 34.74 | -0.43% |
| Nov 28, 2025 | 34.89 | 34.89 | 34.89 | 34.89 | 34.89 | - |
| Nov 26, 2025 | 34.89 | 34.89 | 34.89 | 34.89 | 34.89 | 0.11% |
| Nov 25, 2025 | 34.85 | 34.85 | 34.85 | 34.85 | 34.85 | 1.99% |
| Nov 24, 2025 | 34.17 | 34.17 | 34.17 | 34.17 | 34.17 | 0.18% |
| Nov 21, 2025 | 34.11 | 34.11 | 34.11 | 34.11 | 34.11 | 3.30% |
| Nov 20, 2025 | 33.02 | 33.02 | 33.02 | 33.02 | 33.02 | -0.60% |
| Nov 19, 2025 | 33.22 | 33.22 | 33.22 | 33.22 | 33.22 | -0.27% |
| Nov 18, 2025 | 33.31 | 33.31 | 33.31 | 33.31 | 33.31 | 0.24% |
| Nov 17, 2025 | 33.23 | 33.23 | 33.23 | 33.23 | 33.23 | -2.18% |
| Nov 14, 2025 | 33.97 | 33.97 | 33.97 | 33.97 | 33.97 | -0.70% |
| Nov 13, 2025 | 34.21 | 34.21 | 34.21 | 34.21 | 34.21 | -1.36% |
| Nov 12, 2025 | 34.68 | 34.68 | 34.68 | 34.68 | 34.68 | 0.12% |
| Nov 11, 2025 | 34.64 | 34.64 | 34.64 | 34.64 | 34.64 | 0.64% |
| Nov 10, 2025 | 34.42 | 34.42 | 34.42 | 34.42 | 34.42 | 0.23% |
| Nov 7, 2025 | 34.34 | 34.34 | 34.34 | 34.34 | 34.34 | 0.29% |
| Nov 6, 2025 | 34.24 | 34.24 | 34.24 | 34.24 | 34.24 | -1.07% |
| Nov 5, 2025 | 34.61 | 34.61 | 34.61 | 34.61 | 34.61 | 1.05% |
| Nov 4, 2025 | 34.25 | 34.25 | 34.25 | 34.25 | 34.25 | -0.84% |
| Nov 3, 2025 | 34.54 | 34.54 | 34.54 | 34.54 | 34.54 | -0.46% |
| Oct 31, 2025 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | -0.06% |
| Oct 30, 2025 | 34.72 | 34.72 | 34.72 | 34.72 | 34.72 | -0.69% |
| Oct 29, 2025 | 34.96 | 34.96 | 34.96 | 34.96 | 34.96 | -1.08% |
| Oct 28, 2025 | 35.34 | 35.34 | 35.34 | 35.34 | 35.34 | -1.12% |
| Oct 27, 2025 | 35.74 | 35.74 | 35.74 | 35.74 | 35.74 | -0.33% |
| Oct 24, 2025 | 35.86 | 35.86 | 35.86 | 35.86 | 35.86 | - |
| Oct 23, 2025 | 35.86 | 35.86 | 35.86 | 35.86 | 35.86 | 0.34% |
| Oct 22, 2025 | 35.74 | 35.74 | 35.74 | 35.74 | 35.74 | -0.56% |
| Oct 21, 2025 | 35.94 | 35.94 | 35.94 | 35.94 | 35.94 | 0.81% |
| Oct 20, 2025 | 35.65 | 35.65 | 35.65 | 35.65 | 35.65 | 1.31% |
| Oct 17, 2025 | 35.19 | 35.19 | 35.19 | 35.19 | 35.19 | 0.54% |
| Oct 16, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -1.21% |
| Oct 15, 2025 | 35.43 | 35.43 | 35.43 | 35.43 | 35.43 | -0.06% |
| Oct 14, 2025 | 35.45 | 35.45 | 35.45 | 35.45 | 35.45 | 1.58% |
| Oct 13, 2025 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | 1.31% |
| Oct 10, 2025 | 34.45 | 34.45 | 34.45 | 34.45 | 34.45 | -2.10% |
| Oct 9, 2025 | 35.19 | 35.19 | 35.19 | 35.19 | 35.19 | -1.12% |
| Oct 8, 2025 | 35.59 | 35.59 | 35.59 | 35.59 | 35.59 | 0.65% |
| Oct 7, 2025 | 35.36 | 35.36 | 35.36 | 35.36 | 35.36 | -1.17% |
| Oct 6, 2025 | 35.78 | 35.78 | 35.78 | 35.78 | 35.78 | -0.39% |
| Oct 3, 2025 | 35.92 | 35.92 | 35.92 | 35.92 | 35.92 | 0.64% |
| Oct 2, 2025 | 35.69 | 35.69 | 35.69 | 35.69 | 35.69 | 0.28% |
| Oct 1, 2025 | 35.59 | 35.59 | 35.59 | 35.59 | 35.59 | -0.06% |
| Sep 30, 2025 | 35.61 | 35.61 | 35.61 | 35.61 | 35.61 | 0.28% |
| Sep 29, 2025 | 35.51 | 35.51 | 35.51 | 35.51 | 35.51 | -0.42% |