Calvert Emerging Markets Equity Fund Class R6 (CVMRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
27.76
-0.44 (-1.56%)
At close: May 19, 2026
CVMRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2026 | 27.76 | 27.76 | 27.76 | 27.76 | 27.76 | -1.56% |
| May 18, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 0.07% |
| May 15, 2026 | 28.18 | 28.18 | 28.18 | 28.18 | 28.18 | -4.25% |
| May 14, 2026 | 29.43 | 29.43 | 29.43 | 29.43 | 29.43 | 0.93% |
| May 13, 2026 | 29.16 | 29.16 | 29.16 | 29.16 | 29.16 | 1.92% |
| May 12, 2026 | 28.61 | 28.61 | 28.61 | 28.61 | 28.61 | -2.89% |
| May 11, 2026 | 29.46 | 29.46 | 29.46 | 29.46 | 29.46 | 1.03% |
| May 8, 2026 | 29.16 | 29.16 | 29.16 | 29.16 | 29.16 | 0.38% |
| May 7, 2026 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | -0.27% |
| May 6, 2026 | 29.13 | 29.13 | 29.13 | 29.13 | 29.13 | 3.92% |
| May 5, 2026 | 28.03 | 28.03 | 28.03 | 28.03 | 28.03 | 1.41% |
| May 4, 2026 | 27.64 | 27.64 | 27.64 | 27.64 | 27.64 | 1.02% |
| May 1, 2026 | 27.36 | 27.36 | 27.36 | 27.36 | 27.36 | 0.15% |
| Apr 30, 2026 | 27.32 | 27.32 | 27.32 | 27.32 | 27.32 | 0.52% |
| Apr 29, 2026 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | 0.18% |
| Apr 28, 2026 | 27.13 | 27.13 | 27.13 | 27.13 | 27.13 | -0.88% |
| Apr 27, 2026 | 27.37 | 27.37 | 27.37 | 27.37 | 27.37 | 0.11% |
| Apr 24, 2026 | 27.34 | 27.34 | 27.34 | 27.34 | 27.34 | 2.01% |
| Apr 23, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -1.18% |
| Apr 22, 2026 | 27.12 | 27.12 | 27.12 | 27.12 | 27.12 | 1.12% |
| Apr 21, 2026 | 26.82 | 26.82 | 26.82 | 26.82 | 26.82 | - |
| Apr 20, 2026 | 26.82 | 26.82 | 26.82 | 26.82 | 26.82 | -0.52% |
| Apr 17, 2026 | 26.96 | 26.96 | 26.96 | 26.96 | 26.96 | 1.24% |
| Apr 16, 2026 | 26.63 | 26.63 | 26.63 | 26.63 | 26.63 | 0.49% |
| Apr 15, 2026 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | 0.84% |
| Apr 14, 2026 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | 1.31% |
| Apr 13, 2026 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | 0.50% |
| Apr 10, 2026 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | 0.74% |
| Apr 9, 2026 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | -0.23% |
| Apr 8, 2026 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | 6.29% |
| Apr 7, 2026 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | 0.46% |
| Apr 6, 2026 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | 1.09% |
| Apr 2, 2026 | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | -1.04% |
| Apr 1, 2026 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | 1.86% |
| Mar 31, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 3.19% |
| Mar 30, 2026 | 22.87 | 22.87 | 22.87 | 22.87 | 22.87 | -1.55% |
| Mar 27, 2026 | 23.23 | 23.23 | 23.23 | 23.23 | 23.23 | -0.81% |
| Mar 26, 2026 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | -3.94% |
| Mar 25, 2026 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | 1.63% |
| Mar 24, 2026 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | -0.58% |
| Mar 23, 2026 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | 2.16% |
| Mar 20, 2026 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | -3.32% |
| Mar 19, 2026 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | -0.49% |
| Mar 18, 2026 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | -1.45% |
| Mar 17, 2026 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | 0.65% |
| Mar 16, 2026 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | 2.74% |
| Mar 13, 2026 | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | -0.17% |
| Mar 12, 2026 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | -3.67% |
| Mar 11, 2026 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | 0.36% |
| Mar 10, 2026 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | 1.67% |