Calvert Emerging Markets Equity A (CVMAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.33
+0.01 (0.05%)
Aug 22, 2025, 8:05 AM EDT
CVMAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 22, 2025 | 20.33 | 20.33 | 20.33 | 20.33 | - | - |
| Aug 21, 2025 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | 0.05% |
| Aug 20, 2025 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | -0.68% |
| Aug 19, 2025 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | -0.63% |
| Aug 18, 2025 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | 0.24% |
| Aug 15, 2025 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | 0.10% |
| Aug 14, 2025 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | -0.97% |
| Aug 13, 2025 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | 1.32% |
| Aug 12, 2025 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | 1.04% |
| Aug 11, 2025 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | -0.20% |
| Aug 8, 2025 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | -0.15% |
| Aug 7, 2025 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | 1.30% |
| Aug 6, 2025 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | 0.55% |
| Aug 5, 2025 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | 0.05% |
| Aug 4, 2025 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | 1.17% |
| Aug 1, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -1.20% |
| Jul 31, 2025 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | -0.65% |
| Jul 30, 2025 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | -0.59% |
| Jul 29, 2025 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | -0.15% |
| Jul 28, 2025 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | -0.64% |
| Jul 25, 2025 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | -0.29% |
| Jul 24, 2025 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | -0.49% |
| Jul 23, 2025 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | 1.38% |
| Jul 22, 2025 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | -0.30% |
| Jul 21, 2025 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | 0.50% |
| Jul 18, 2025 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | 0.20% |
| Jul 17, 2025 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | 0.35% |
| Jul 16, 2025 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | 0.40% |
| Jul 15, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 1.11% |
| Jul 14, 2025 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | -0.15% |
| Jul 11, 2025 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | -0.45% |
| Jul 10, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 0.15% |
| Jul 9, 2025 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | -0.30% |
| Jul 8, 2025 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | 0.40% |
| Jul 7, 2025 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | -1.68% |
| Jul 3, 2025 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | 0.50% |
| Jul 2, 2025 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | 0.45% |
| Jul 1, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 0.30% |
| Jun 30, 2025 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | -0.50% |
| Jun 27, 2025 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | 0.15% |
| Jun 26, 2025 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | 0.76% |
| Jun 25, 2025 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | 0.46% |
| Jun 24, 2025 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | 2.70% |
| Jun 23, 2025 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | 0.31% |
| Jun 20, 2025 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | -0.36% |
| Jun 18, 2025 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | - |
| Jun 17, 2025 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | -0.67% |
| Jun 16, 2025 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | 0.78% |
| Jun 13, 2025 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | -1.64% |
| Jun 12, 2025 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | -0.31% |