Canada markets close in 5 hours 18 minutes

Calvert Small-Cap R6 (CALRX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
33.67-0.41 (-1.20%)
As of 08:05AM EDT. Market open.
Time Period:
Jul 02, 2023 - Jul 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 02, 2024------
Jul 01, 202433.6733.6733.6733.6733.67-
Jun 28, 202434.0834.0834.0834.0834.08-
Jun 27, 202433.9433.9433.9433.9433.94-
Jun 26, 202433.8533.8533.8533.8533.85-
Jun 25, 202433.9133.9133.9133.9133.91-
Jun 24, 202434.2634.2634.2634.2634.26-
Jun 21, 202434.0634.0634.0634.0634.06-
Jun 20, 202433.9833.9833.9833.9833.98-
Jun 18, 202434.1534.1534.1534.1534.15-
Jun 17, 202434.1034.1034.1034.1034.10-
Jun 14, 202433.7533.7533.7533.7533.75-
Jun 13, 202434.0634.0634.0634.0634.06-
Jun 12, 202434.2534.2534.2534.2534.25-
Jun 11, 202433.6933.6933.6933.6933.69-
Jun 10, 202433.7933.7933.7933.7933.79-
Jun 07, 202433.8233.8233.8233.8233.82-
Jun 06, 202434.0334.0334.0334.0334.03-
Jun 05, 202434.1834.1834.1834.1834.18-
Jun 04, 202433.9533.9533.9533.9533.95-
Jun 03, 202434.2634.2634.2634.2634.26-
May 31, 202434.5534.5534.5534.5534.55-
May 30, 202434.1034.1034.1034.1034.10-
May 29, 202433.7733.7733.7733.7733.77-
May 28, 202434.2534.2534.2534.2534.25-
May 24, 202434.5934.5934.5934.5934.59-
May 23, 202434.3434.3434.3434.3434.34-
May 22, 202434.7734.7734.7734.7734.77-
May 21, 202435.0035.0035.0035.0035.00-
May 20, 202435.0535.0535.0535.0535.05-
May 17, 202435.0835.0835.0835.0835.08-
May 16, 202435.0435.0435.0435.0435.04-
May 15, 202435.1335.1335.1335.1335.13-
May 14, 202434.8434.8434.8434.8434.84-
May 13, 202434.6634.6634.6634.6634.66-
May 10, 202434.8334.8334.8334.8334.83-
May 09, 202434.8334.8334.8334.8334.83-
May 08, 202434.5634.5634.5634.5634.56-
May 07, 202434.6034.6034.6034.6034.60-
May 06, 202434.4334.4334.4334.4334.43-
May 03, 202434.0334.0334.0334.0334.03-
May 02, 202433.9533.9533.9533.9533.95-
May 01, 202433.6533.6533.6533.6533.65-
Apr 30, 202433.4833.4833.4833.4833.48-
Apr 29, 202433.9033.9033.9033.9033.90-
Apr 26, 202433.6933.6933.6933.6933.69-
Apr 25, 202433.6333.6333.6333.6333.63-
Apr 24, 202434.0834.0834.0834.0834.08-
Apr 23, 202434.0534.0534.0534.0534.05-
Apr 22, 202433.6233.6233.6233.6233.62-
Apr 19, 202433.4733.4733.4733.4733.47-
Apr 18, 202433.1433.1433.1433.1433.14-
Apr 17, 202433.1033.1033.1033.1033.10-
Apr 16, 202433.4233.4233.4233.4233.42-
Apr 15, 202433.4133.4133.4133.4133.41-
Apr 12, 202433.6833.6833.6833.6833.68-
Apr 11, 202434.1734.1734.1734.1734.17-
Apr 10, 202434.0934.0934.0934.0934.09-
Apr 09, 202435.0435.0435.0435.0435.04-
Apr 08, 202435.0135.0135.0135.0135.01-
Apr 05, 202434.8234.8234.8234.8234.82-
Apr 04, 202434.5634.5634.5634.5634.56-
Apr 03, 202434.8534.8534.8534.8534.85-
Apr 02, 202434.8234.8234.8234.8234.82-
Apr 01, 202435.3735.3735.3735.3735.37-
Mar 28, 202435.8135.8135.8135.8135.81-
Mar 27, 202435.6535.6535.6535.6535.65-
Mar 26, 202434.9634.9634.9634.9634.96-
Mar 25, 202434.9634.9634.9634.9634.96-
Mar 22, 202435.0335.0335.0335.0335.03-
Mar 21, 202435.3135.3135.3135.3135.31-
Mar 20, 202434.9634.9634.9634.9634.96-
Mar 19, 202434.5334.5334.5334.5334.53-
Mar 18, 202434.2234.2234.2234.2234.22-
Mar 15, 202434.2834.2834.2834.2834.28-
Mar 14, 202434.2634.2634.2634.2634.26-
Mar 13, 202434.6034.6034.6034.6034.60-
Mar 12, 202434.6534.6534.6534.6534.65-
Mar 11, 202434.6534.6534.6534.6534.65-
Mar 08, 202434.7134.7134.7134.7134.71-
Mar 07, 202434.8534.8534.8534.8534.85-
Mar 06, 202434.5434.5434.5434.5434.54-
Mar 05, 202434.3434.3434.3434.3434.34-
Mar 04, 202434.5434.5434.5434.5434.54-
Mar 01, 202434.3834.3834.3834.3834.38-
Feb 29, 202434.3434.3434.3434.3434.34-
Feb 28, 202434.1234.1234.1234.1234.12-
Feb 27, 202434.2634.2634.2634.2634.26-
Feb 26, 202434.0634.0634.0634.0634.06-
Feb 23, 202434.0634.0634.0634.0634.06-
Feb 22, 202433.9433.9433.9433.9433.94-
Feb 21, 202433.7233.7233.7233.7233.72-
Feb 20, 202433.8133.8133.8133.8133.81-
Feb 16, 202434.0034.0034.0034.0034.00-
Feb 15, 202434.0134.0134.0134.0134.01-
Feb 14, 202433.3833.3833.3833.3833.38-
Feb 13, 202432.8632.8632.8632.8632.86-
Feb 12, 202433.8833.8833.8833.8833.88-
Feb 09, 202433.5833.5833.5833.5833.58-
Feb 08, 202433.1133.1133.1133.1133.11-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...