Calvert Emerging Markets Equity Fund Class I (CVMIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
17.99
+0.19 (1.07%)
Apr 25, 2025, 8:05 AM EDT
CVMIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 24, 2025 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | 1.07% |
| Apr 23, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 1.71% |
| Apr 22, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 1.86% |
| Apr 21, 2025 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | 0.06% |
| Apr 17, 2025 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | 1.12% |
| Apr 16, 2025 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | -1.34% |
| Apr 15, 2025 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | 0.58% |
| Apr 14, 2025 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | 1.54% |
| Apr 11, 2025 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | 2.68% |
| Apr 10, 2025 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | -1.91% |
| Apr 9, 2025 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | 5.75% |
| Apr 8, 2025 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | -2.16% |
| Apr 7, 2025 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | -2.18% |
| Apr 4, 2025 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | -5.00% |
| Apr 3, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -2.36% |
| Apr 2, 2025 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | 0.11% |
| Apr 1, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 0.39% |
| Mar 31, 2025 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | -0.56% |
| Mar 28, 2025 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | -2.03% |
| Mar 27, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 0.50% |
| Mar 26, 2025 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | -1.15% |
| Mar 25, 2025 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | -0.16% |
| Mar 24, 2025 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | 0.44% |
| Mar 21, 2025 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | -0.33% |
| Mar 20, 2025 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | -0.60% |
| Mar 19, 2025 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | 0.55% |
| Mar 18, 2025 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | - |
| Mar 17, 2025 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | 1.89% |
| Mar 14, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 1.58% |
| Mar 13, 2025 | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | -0.39% |
| Mar 12, 2025 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | 0.96% |
| Mar 11, 2025 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | 0.86% |
| Mar 10, 2025 | 17.47 | 17.47 | 17.47 | 17.47 | 17.47 | -2.78% |
| Mar 7, 2025 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | 0.28% |
| Mar 6, 2025 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | -0.78% |
| Mar 5, 2025 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | 3.32% |
| Mar 4, 2025 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | 0.58% |
| Mar 3, 2025 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | -1.14% |
| Feb 28, 2025 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | -1.62% |
| Feb 27, 2025 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | -1.71% |
| Feb 26, 2025 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | 1.00% |
| Feb 25, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -0.06% |
| Feb 24, 2025 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | -1.80% |
| Feb 21, 2025 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | 0.05% |
| Feb 20, 2025 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | 0.55% |
| Feb 19, 2025 | 18.23 | 18.23 | 18.23 | 18.23 | 18.23 | -0.55% |
| Feb 18, 2025 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | 0.99% |
| Feb 14, 2025 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | 0.89% |
| Feb 13, 2025 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | 0.06% |
| Feb 12, 2025 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | 0.50% |