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 |
|---|---|---|---|---|---|---|
| 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% |
| 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% |