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 |
|---|---|---|---|---|---|---|
| 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% |
| Apr 21, 2025 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | 0.06% |
| Apr 17, 2025 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | 1.12% |
| Apr 16, 2025 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | -1.34% |
| Apr 15, 2025 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | 0.59% |
| Apr 14, 2025 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | 1.55% |
| Apr 11, 2025 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | 2.69% |
| Apr 10, 2025 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | -1.92% |
| Apr 9, 2025 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | 5.70% |
| Apr 8, 2025 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | -2.11% |
| Apr 7, 2025 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | -2.18% |
| Apr 4, 2025 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | -5.01% |
| Apr 3, 2025 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | -2.36% |
| Apr 2, 2025 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | 0.11% |
| Apr 1, 2025 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | 0.40% |
| Mar 31, 2025 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | -0.51% |
| Mar 28, 2025 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | -2.09% |
| Mar 27, 2025 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | 0.50% |
| Mar 26, 2025 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | -1.15% |
| Mar 25, 2025 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | -0.16% |
| Mar 24, 2025 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | 0.44% |
| Mar 21, 2025 | 18.23 | 18.23 | 18.23 | 18.23 | 18.23 | -0.33% |
| Mar 20, 2025 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | -0.60% |
| Mar 19, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 0.60% |
| Mar 18, 2025 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | -0.05% |
| Mar 17, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 1.89% |
| Mar 14, 2025 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | 1.58% |
| Mar 13, 2025 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | -0.34% |
| Mar 12, 2025 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | 0.91% |
| Mar 11, 2025 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | 0.86% |
| Mar 10, 2025 | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | -2.73% |
| Mar 7, 2025 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | 0.22% |
| Mar 6, 2025 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | -0.78% |
| Mar 5, 2025 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | 3.33% |
| Mar 4, 2025 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | 0.58% |
| Mar 3, 2025 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | -1.14% |
| Feb 28, 2025 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | -1.63% |
| Feb 27, 2025 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | -1.71% |
| Feb 26, 2025 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | 1.00% |
| Feb 25, 2025 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | -0.06% |
| Feb 24, 2025 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | -1.75% |
| Feb 21, 2025 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | - |
| Feb 20, 2025 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | 0.55% |
| Feb 19, 2025 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | -0.55% |
| Feb 18, 2025 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | 0.99% |
| Feb 14, 2025 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | 0.89% |
| Feb 13, 2025 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | 0.06% |
| Feb 12, 2025 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | 0.56% |