Calvert Emerging Markets Equity Fund Class R6 (CVMRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
25.86
+0.05 (0.19%)
At close: Feb 13, 2026
CVMRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 13, 2026 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | 0.19% |
| Feb 12, 2026 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | -0.88% |
| Feb 11, 2026 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | 1.48% |
| Feb 10, 2026 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | - |
| Feb 9, 2026 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | 1.34% |
| Feb 6, 2026 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | 2.51% |
| Feb 5, 2026 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | -0.96% |
| Feb 4, 2026 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | -1.46% |
| Feb 3, 2026 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | 1.12% |
| Feb 2, 2026 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | 0.56% |
| Jan 30, 2026 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | -1.70% |
| Jan 29, 2026 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | -0.31% |
| Jan 28, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 0.63% |
| Jan 27, 2026 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | 2.06% |
| Jan 26, 2026 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | 0.45% |
| Jan 23, 2026 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | 0.24% |
| Jan 22, 2026 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | 1.11% |
| Jan 21, 2026 | 24.29 | 24.29 | 24.29 | 24.29 | 24.29 | 1.55% |
| Jan 20, 2026 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | -1.16% |
| Jan 16, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -0.17% |
| Jan 15, 2026 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | 0.87% |
| Jan 14, 2026 | 24.03 | 24.03 | 24.03 | 24.03 | 24.03 | -0.17% |
| Jan 13, 2026 | 24.07 | 24.07 | 24.07 | 24.07 | 24.07 | -0.37% |
| Jan 12, 2026 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | 1.00% |
| Jan 9, 2026 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | 0.29% |
| Jan 8, 2026 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | -0.13% |
| Jan 7, 2026 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | -0.71% |
| Jan 6, 2026 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | 0.88% |
| Jan 5, 2026 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | 1.27% |
| Jan 2, 2026 | 23.54 | 23.54 | 23.54 | 23.54 | 23.54 | 2.57% |
| Dec 31, 2025 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | 0.13% |
| Dec 30, 2025 | 22.92 | 22.92 | 22.92 | 22.92 | 22.92 | 0.26% |
| Dec 29, 2025 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | 0.04% |
| Dec 26, 2025 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | 0.79% |
| Dec 24, 2025 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | 0.18% |
| Dec 23, 2025 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | 0.62% |
| Dec 22, 2025 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | 0.81% |
| Dec 19, 2025 | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | 0.63% |
| Dec 18, 2025 | 22.17 | 22.17 | 22.17 | 22.17 | 22.17 | -1.12% |
| Dec 17, 2025 | 21.88 | 21.88 | 21.88 | 22.42 | 21.88 | -0.66% |
| Dec 16, 2025 | 22.03 | 22.03 | 22.03 | 22.57 | 22.03 | -0.97% |
| Dec 15, 2025 | 22.24 | 22.24 | 22.24 | 22.79 | 22.24 | -0.39% |
| Dec 12, 2025 | 22.33 | 22.33 | 22.33 | 22.88 | 22.33 | -1.00% |
| Dec 11, 2025 | 22.55 | 22.55 | 22.55 | 23.11 | 22.55 | -0.43% |
| Dec 10, 2025 | 22.65 | 22.65 | 22.65 | 23.21 | 22.65 | 0.91% |
| Dec 9, 2025 | 22.45 | 22.45 | 22.45 | 23.00 | 22.45 | -0.26% |
| Dec 8, 2025 | 22.51 | 22.51 | 22.51 | 23.06 | 22.51 | - |
| Dec 5, 2025 | 22.51 | 22.51 | 22.51 | 23.06 | 22.51 | 0.65% |
| Dec 4, 2025 | 22.36 | 22.36 | 22.36 | 22.91 | 22.36 | 0.04% |
| Dec 3, 2025 | 22.35 | 22.35 | 22.35 | 22.90 | 22.35 | -0.13% |