Calvert Emerging Markets Equity C (CVMCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
19.46
+0.01 (0.05%)
Aug 21, 2025, 4:00 PM EDT
CVMCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 21, 2025 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | 0.05% |
| Aug 20, 2025 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | -0.66% |
| Aug 19, 2025 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | -0.61% |
| Aug 18, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 0.20% |
| Aug 15, 2025 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | 0.10% |
| Aug 14, 2025 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | -0.91% |
| Aug 13, 2025 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | 1.28% |
| Aug 12, 2025 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | 1.03% |
| Aug 11, 2025 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | -0.21% |
| Aug 8, 2025 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | -0.15% |
| Aug 7, 2025 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | 1.30% |
| Aug 6, 2025 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | 0.52% |
| Aug 5, 2025 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | 0.05% |
| Aug 4, 2025 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | 1.22% |
| Aug 1, 2025 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | -1.26% |
| Jul 31, 2025 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | -0.62% |
| Jul 30, 2025 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | -0.62% |
| Jul 29, 2025 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | -0.15% |
| Jul 28, 2025 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | -0.67% |
| Jul 25, 2025 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | -0.26% |
| Jul 24, 2025 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | -0.51% |
| Jul 23, 2025 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | 1.39% |
| Jul 22, 2025 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | -0.31% |
| Jul 21, 2025 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | 0.52% |
| Jul 18, 2025 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | 0.21% |
| Jul 17, 2025 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | 0.31% |
| Jul 16, 2025 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | 0.42% |
| Jul 15, 2025 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | 1.11% |
| Jul 14, 2025 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | -0.16% |
| Jul 11, 2025 | 18.97 | 18.97 | 18.97 | 18.97 | 18.97 | -0.47% |
| Jul 10, 2025 | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | 0.16% |
| Jul 9, 2025 | 19.03 | 19.03 | 19.03 | 19.03 | 19.03 | -0.26% |
| Jul 8, 2025 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | 0.37% |
| Jul 7, 2025 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | -1.71% |
| Jul 3, 2025 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | 0.52% |
| Jul 2, 2025 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | 0.42% |
| Jul 1, 2025 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | 0.31% |
| Jun 30, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -0.52% |
| Jun 27, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 0.16% |
| Jun 26, 2025 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | 0.79% |
| Jun 25, 2025 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | 0.42% |
| Jun 24, 2025 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | 2.71% |
| Jun 23, 2025 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | 0.27% |
| Jun 20, 2025 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | -0.38% |
| Jun 18, 2025 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | - |
| Jun 17, 2025 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | -0.65% |
| Jun 16, 2025 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | 0.76% |
| Jun 13, 2025 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | -1.60% |
| Jun 12, 2025 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | -0.32% |
| Jun 11, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 0.32% |