Calvert Emerging Markets Equity R6 (CVMRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
27.43
-0.27 (-0.97%)
At close: Oct 15, 2026
CVMRX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 15, 2026 | 27.43 | 27.43 | 27.43 | 27.43 | 27.43 | -0.97% |
| Oct 14, 2026 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | -2.43% |
| Oct 13, 2026 | 28.39 | 28.39 | 28.39 | 28.39 | 28.39 | -1.22% |
| Oct 12, 2026 | 28.74 | 28.74 | 28.74 | 28.74 | 28.74 | -0.93% |
| Oct 9, 2026 | 29.01 | 29.01 | 29.01 | 29.01 | 29.01 | 1.01% |
| Oct 8, 2026 | 28.72 | 28.72 | 28.72 | 28.72 | 28.72 | -2.25% |
| Oct 7, 2026 | 29.38 | 29.38 | 29.38 | 29.38 | 29.38 | -1.51% |
| Oct 6, 2026 | 29.83 | 29.83 | 29.83 | 29.83 | 29.83 | -0.80% |
| Oct 5, 2026 | 30.07 | 30.07 | 30.07 | 30.07 | 30.07 | 1.93% |
| Oct 2, 2026 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | 1.24% |
| Oct 1, 2026 | 29.14 | 29.14 | 29.14 | 29.14 | 29.14 | 0.34% |
| Sep 30, 2026 | 29.04 | 29.04 | 29.04 | 29.04 | 29.04 | -0.89% |
| Sep 29, 2026 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | -0.03% |
| Sep 28, 2026 | 29.31 | 29.31 | 29.31 | 29.31 | 29.31 | -1.51% |
| Sep 25, 2026 | 29.76 | 29.76 | 29.76 | 29.76 | 29.76 | 1.05% |
| Sep 24, 2026 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | -0.67% |
| Sep 23, 2026 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | -1.85% |
| Sep 22, 2026 | 30.21 | 30.21 | 30.21 | 30.21 | 30.21 | 0.40% |
| Sep 21, 2026 | 30.09 | 30.09 | 30.09 | 30.09 | 30.09 | 3.33% |
| Sep 18, 2026 | 29.12 | 29.12 | 29.12 | 29.12 | 29.12 | 0.59% |
| Sep 17, 2026 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | 1.94% |
| Sep 16, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | -0.18% |
| Sep 15, 2026 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | -0.39% |
| Sep 14, 2026 | 28.56 | 28.56 | 28.56 | 28.56 | 28.56 | -2.79% |
| Sep 11, 2026 | 29.38 | 29.38 | 29.38 | 29.38 | 29.38 | 0.89% |
| Sep 10, 2026 | 29.12 | 29.12 | 29.12 | 29.12 | 29.12 | -1.85% |
| Sep 9, 2026 | 29.67 | 29.67 | 29.67 | 29.67 | 29.67 | -0.67% |
| Sep 8, 2026 | 29.87 | 29.87 | 29.87 | 29.87 | 29.87 | 0.64% |
| Sep 4, 2026 | 29.68 | 29.68 | 29.68 | 29.68 | 29.68 | 1.06% |
| Sep 3, 2026 | 29.37 | 29.37 | 29.37 | 29.37 | 29.37 | 0.82% |
| Sep 2, 2026 | 29.13 | 29.13 | 29.13 | 29.13 | 29.13 | 0.38% |
| Sep 1, 2026 | 29.02 | 29.02 | 29.02 | 29.02 | 29.02 | -0.31% |
| Aug 31, 2026 | 29.11 | 29.11 | 29.11 | 29.11 | 29.11 | -0.10% |
| Aug 28, 2026 | 29.14 | 29.14 | 29.14 | 29.14 | 29.14 | -0.82% |
| Aug 27, 2026 | 29.38 | 29.38 | 29.38 | 29.38 | 29.38 | 0.62% |
| Aug 26, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 0.27% |
| Aug 25, 2026 | 29.12 | 29.12 | 29.12 | 29.12 | 29.12 | 1.85% |
| Aug 24, 2026 | 28.59 | 28.59 | 28.59 | 28.59 | 28.59 | -2.02% |
| Aug 21, 2026 | 29.18 | 29.18 | 29.18 | 29.18 | 29.18 | 1.25% |
| Aug 20, 2026 | 28.82 | 28.82 | 28.82 | 28.82 | 28.82 | 0.80% |
| Aug 19, 2026 | 28.59 | 28.59 | 28.59 | 28.59 | 28.59 | 0.42% |
| Aug 18, 2026 | 28.47 | 28.47 | 28.47 | 28.47 | 28.47 | -2.97% |
| Aug 17, 2026 | 29.34 | 29.34 | 29.34 | 29.34 | 29.34 | 1.17% |
| Aug 14, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -0.28% |
| Aug 13, 2026 | 29.08 | 29.08 | 29.08 | 29.08 | 29.08 | 0.69% |
| Aug 12, 2026 | 28.88 | 28.88 | 28.88 | 28.88 | 28.88 | 1.65% |
| Aug 11, 2026 | 28.41 | 28.41 | 28.41 | 28.41 | 28.41 | 0.18% |
| Aug 10, 2026 | 28.36 | 28.36 | 28.36 | 28.36 | 28.36 | -0.28% |
| Aug 7, 2026 | 28.44 | 28.44 | 28.44 | 28.44 | 28.44 | 0.46% |
| Aug 6, 2026 | 28.31 | 28.31 | 28.31 | 28.31 | 28.31 | -1.36% |