Calvert Emerging Markets Equity Fund Class A (CVMAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
17.82
+0.19 (1.08%)
Apr 25, 2025, 8:05 AM EDT
CVMAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 24, 2025 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | 1.08% |
| Apr 23, 2025 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | 1.67% |
| Apr 22, 2025 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | 1.94% |
| Apr 21, 2025 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | 0.06% |
| Apr 17, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 1.07% |
| Apr 16, 2025 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | -1.35% |
| Apr 15, 2025 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | 0.65% |
| Apr 14, 2025 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | 1.50% |
| Apr 11, 2025 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | 2.64% |
| Apr 10, 2025 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | -1.87% |
| Apr 9, 2025 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | 5.74% |
| Apr 8, 2025 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | -2.18% |
| Apr 7, 2025 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | -2.14% |
| Apr 4, 2025 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | -5.05% |
| Apr 3, 2025 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | -2.32% |
| Apr 2, 2025 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | 0.11% |
| Apr 1, 2025 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | 0.40% |
| Mar 31, 2025 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | -0.57% |
| Mar 28, 2025 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | -2.05% |
| Mar 27, 2025 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | 0.50% |
| Mar 26, 2025 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | -1.16% |
| Mar 25, 2025 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | -0.17% |
| Mar 24, 2025 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | 0.44% |
| Mar 21, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -0.33% |
| Mar 20, 2025 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | -0.60% |
| Mar 19, 2025 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | 0.55% |
| Mar 18, 2025 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | - |
| Mar 17, 2025 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | 1.91% |
| Mar 14, 2025 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | 1.54% |
| Mar 13, 2025 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | -0.34% |
| Mar 12, 2025 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | 0.97% |
| Mar 11, 2025 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | 0.81% |
| Mar 10, 2025 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | -2.75% |
| Mar 7, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 0.23% |
| Mar 6, 2025 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | -0.73% |
| Mar 5, 2025 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | 3.29% |
| Mar 4, 2025 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | 0.58% |
| Mar 3, 2025 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | -1.15% |
| Feb 28, 2025 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | -1.58% |
| Feb 27, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -1.78% |
| Feb 26, 2025 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | 1.01% |
| Feb 25, 2025 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | -0.06% |
| Feb 24, 2025 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | -1.76% |
| Feb 21, 2025 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | - |
| Feb 20, 2025 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | 0.61% |
| Feb 19, 2025 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | -0.61% |
| Feb 18, 2025 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | 1.00% |
| Feb 14, 2025 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | 0.90% |
| Feb 13, 2025 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | 0.06% |
| Feb 12, 2025 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | 0.56% |