Calvert Emerging Markets Equity Fund Class R6 (CVMRX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
16.37
-0.02 (-0.12%)
Mar 31, 2023, 8:00 PM EDT
CVMRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 2, 2025 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | 0.45% |
| Jul 1, 2025 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | 0.30% |
| Jun 30, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | -0.50% |
| Jun 27, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 0.15% |
| Jun 26, 2025 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | 0.80% |
| Jun 25, 2025 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | 0.40% |
| Jun 24, 2025 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | 2.73% |
| Jun 23, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 0.26% |
| Jun 20, 2025 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | -0.31% |
| Jun 18, 2025 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | - |
| Jun 17, 2025 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | -0.67% |
| Jun 16, 2025 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | 0.77% |
| Jun 13, 2025 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | -1.62% |
| Jun 12, 2025 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | -0.30% |
| Jun 11, 2025 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | 0.30% |
| Jun 10, 2025 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | 0.66% |
| Jun 9, 2025 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | 0.62% |
| Jun 6, 2025 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | 0.31% |
| Jun 5, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 0.41% |
| Jun 4, 2025 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | 1.26% |
| Jun 3, 2025 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | -0.21% |
| Jun 2, 2025 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | 1.06% |
| May 30, 2025 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | -1.15% |
| May 29, 2025 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | - |
| May 28, 2025 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | -0.36% |
| May 27, 2025 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | - |
| May 23, 2025 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | 0.37% |
| May 22, 2025 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | -0.26% |
| May 21, 2025 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | -0.26% |
| May 20, 2025 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | -0.41% |
| May 19, 2025 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | 0.16% |
| May 16, 2025 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | -0.05% |
| May 15, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -0.05% |
| May 14, 2025 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | 0.78% |
| May 13, 2025 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | 0.37% |
| May 12, 2025 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | 3.13% |
| May 9, 2025 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | 0.27% |
| May 8, 2025 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | -0.32% |
| May 7, 2025 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | -0.27% |
| May 6, 2025 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | 0.22% |
| May 5, 2025 | 18.53 | 18.53 | 18.53 | 18.53 | 18.53 | - |
| May 2, 2025 | 18.53 | 18.53 | 18.53 | 18.53 | 18.53 | 2.43% |
| May 1, 2025 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | 0.44% |
| Apr 30, 2025 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | 0.06% |
| Apr 29, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 0.11% |
| Apr 28, 2025 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | 0.17% |
| Apr 25, 2025 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | - |
| Apr 24, 2025 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | 1.07% |
| Apr 23, 2025 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | 1.72% |
| Apr 22, 2025 | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | 1.87% |