Calvert Emerging Markets Equity Fund Class C (CVMCX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
17.09
+0.18 (1.06%)
At close: Apr 24, 2025
CVMCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 24, 2025 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | 1.06% |
| Apr 23, 2025 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | 1.68% |
| Apr 22, 2025 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | 1.90% |
| Apr 21, 2025 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | 0.06% |
| Apr 17, 2025 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | 1.12% |
| Apr 16, 2025 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | -1.35% |
| Apr 15, 2025 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | 0.55% |
| Apr 14, 2025 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | 1.56% |
| Apr 11, 2025 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | 2.63% |
| Apr 10, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -1.89% |
| Apr 9, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 5.72% |
| Apr 8, 2025 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | -2.15% |
| Apr 7, 2025 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | -2.16% |
| Apr 4, 2025 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | -5.02% |
| Apr 3, 2025 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | -2.36% |
| Apr 2, 2025 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | 0.12% |
| Apr 1, 2025 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | 0.42% |
| Mar 31, 2025 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | -0.59% |
| Mar 28, 2025 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | -2.08% |
| Mar 27, 2025 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | 0.52% |
| Mar 26, 2025 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | -1.15% |
| Mar 25, 2025 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | -0.17% |
| Mar 24, 2025 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | 0.40% |
| Mar 21, 2025 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | -0.29% |
| Mar 20, 2025 | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | -0.63% |
| Mar 19, 2025 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | 0.57% |
| Mar 18, 2025 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | -0.06% |
| Mar 17, 2025 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | 1.93% |
| Mar 14, 2025 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | 1.54% |
| Mar 13, 2025 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | -0.35% |
| Mar 12, 2025 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | 0.95% |
| Mar 11, 2025 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | 0.84% |
| Mar 10, 2025 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | -2.75% |
| Mar 7, 2025 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | 0.23% |
| Mar 6, 2025 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | -0.76% |
| Mar 5, 2025 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | 3.31% |
| Mar 4, 2025 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | 0.60% |
| Mar 3, 2025 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | -1.20% |
| Feb 28, 2025 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | -1.59% |
| Feb 27, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -1.73% |
| Feb 26, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 0.99% |
| Feb 25, 2025 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | -0.06% |
| Feb 24, 2025 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | -1.78% |
| Feb 21, 2025 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | - |
| Feb 20, 2025 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | 0.58% |
| Feb 19, 2025 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | -0.57% |
| Feb 18, 2025 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | 1.04% |
| Feb 14, 2025 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | 0.88% |
| Feb 13, 2025 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | - |
| Feb 12, 2025 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | 0.53% |