Canada markets open in 4 hours 4 minutes

Calvert Equity I (CEYIX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
93.65-0.14 (-0.15%)
At close: 08:00PM EDT
Time Period:
Apr 30, 2023 - Apr 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 29, 202493.6593.6593.6593.6593.65-
Apr 26, 202493.7993.7993.7993.7993.79-
Apr 25, 202493.0193.0193.0193.0193.01-
Apr 24, 202493.4593.4593.4593.4593.45-
Apr 23, 202493.3993.3993.3993.3993.39-
Apr 22, 202492.0292.0292.0292.0292.02-
Apr 19, 202491.4791.4791.4791.4791.47-
Apr 18, 202491.8091.8091.8091.8091.80-
Apr 17, 202491.9491.9491.9491.9491.94-
Apr 16, 202492.1692.1692.1692.1692.16-
Apr 15, 202492.2492.2492.2492.2492.24-
Apr 12, 202493.1493.1493.1493.1493.14-
Apr 11, 202494.5394.5394.5394.5394.53-
Apr 10, 202494.3694.3694.3694.3694.36-
Apr 09, 202495.7895.7895.7895.7895.78-
Apr 08, 202495.3495.3495.3495.3495.34-
Apr 05, 202495.3095.3095.3095.3095.30-
Apr 04, 202494.3494.3494.3494.3494.34-
Apr 03, 202495.3495.3495.3495.3495.34-
Apr 02, 202495.4895.4895.4895.4895.48-
Apr 01, 202496.1096.1096.1096.1096.10-
Mar 28, 202496.5996.5996.5996.5996.59-
Mar 27, 202496.3696.3696.3696.3696.36-
Mar 26, 202495.4695.4695.4695.4695.46-
Mar 25, 202495.4595.4595.4595.4595.45-
Mar 22, 202496.1696.1696.1696.1696.16-
Mar 21, 202496.7896.7896.7896.7896.78-
Mar 20, 202496.4496.4496.4496.4496.44-
Mar 19, 202496.0996.0996.0996.0996.09-
Mar 18, 202495.5495.5495.5495.5495.54-
Mar 15, 202495.1595.1595.1595.1595.15-
Mar 14, 202495.9995.9995.9995.9995.99-
Mar 13, 202496.4296.4296.4296.4296.42-
Mar 12, 202496.3996.3996.3996.3996.39-
Mar 11, 202495.8495.8495.8495.8495.84-
Mar 08, 202495.6395.6395.6395.6395.63-
Mar 07, 202495.8195.8195.8195.8195.81-
Mar 06, 202495.3995.3995.3995.3995.39-
Mar 05, 202495.1195.1195.1195.1195.11-
Mar 04, 202495.8595.8595.8595.8595.85-
Mar 01, 202496.0796.0796.0796.0796.07-
Feb 29, 202495.7495.7495.7495.7495.74-
Feb 28, 202495.6095.6095.6095.6095.60-
Feb 27, 202495.2795.2795.2795.2795.27-
Feb 26, 202494.9194.9194.9194.9194.91-
Feb 23, 202495.4195.4195.4195.4195.41-
Feb 22, 202494.9594.9594.9594.9594.95-
Feb 21, 202493.5293.5293.5293.5293.52-
Feb 20, 202493.3793.3793.3793.3793.37-
Feb 16, 202493.7293.7293.7293.7293.72-
Feb 15, 202494.2294.2294.2294.2294.22-
Feb 14, 202493.5393.5393.5393.5393.53-
Feb 13, 202492.7392.7392.7392.7392.73-
Feb 12, 202493.9093.9093.9093.9093.90-
Feb 09, 202494.2894.2894.2894.2894.28-
Feb 08, 202493.6993.6993.6993.6993.69-
Feb 07, 202493.8293.8293.8293.8293.82-
Feb 06, 202493.2693.2693.2693.2693.26-
Feb 05, 202492.7092.7092.7092.7092.70-
Feb 02, 202493.2193.2193.2193.2193.21-
Feb 01, 202493.1393.1393.1393.1393.13-
Jan 31, 202491.6791.6791.6791.6791.67-
Jan 30, 202493.3693.3693.3693.3693.36-
Jan 29, 202492.9892.9892.9892.9892.98-
Jan 26, 202492.2192.2192.2192.2192.21-
Jan 25, 202491.9891.9891.9891.9891.98-
Jan 24, 202491.5891.5891.5891.5891.58-
Jan 23, 202492.0492.0492.0492.0492.04-
Jan 22, 202492.0792.0792.0792.0792.07-
Jan 19, 202491.7591.7591.7591.7591.75-
Jan 18, 202490.9790.9790.9790.9790.97-
Jan 17, 202490.2590.2590.2590.2590.25-
Jan 16, 202490.6890.6890.6890.6890.68-
Jan 12, 202491.0091.0091.0091.0091.00-
Jan 11, 202490.7990.7990.7990.7990.79-
Jan 10, 202490.7790.7790.7790.7790.77-
Jan 09, 202490.3490.3490.3490.3490.34-
Jan 08, 202490.4490.4490.4490.4490.44-
Jan 05, 202489.3389.3389.3389.3389.33-
Jan 04, 202489.5589.5589.5589.5589.55-
Jan 03, 202489.4989.4989.4989.4989.49-
Jan 02, 202490.8990.8990.8990.8990.89-
Dec 29, 202391.4491.4491.4491.4491.44-
Dec 28, 202391.6091.6091.6091.6091.60-
Dec 27, 202391.3891.3891.3891.3891.38-
Dec 26, 202391.1791.1791.1791.1791.17-
Dec 22, 202390.9490.9490.9490.9490.94-
Dec 21, 202390.7690.7690.7690.7690.76-
Dec 20, 202389.8989.8989.8989.8989.89-
Dec 19, 202391.0591.0591.0591.0591.05-
Dec 18, 202390.4890.4890.4890.4890.48-
Dec 15, 202390.1290.1290.1290.1290.12-
Dec 14, 202390.5190.5190.5190.5190.51-
Dec 14, 20230.288 Dividend
Dec 14, 20231.232 Capital Gain
Dec 13, 202392.3892.3892.3892.3890.86-
Dec 12, 202390.9490.9490.9490.9489.44-
Dec 11, 202390.3690.3690.3690.3688.87-
Dec 08, 202389.3989.3989.3989.3987.92-
Dec 07, 202389.4189.4189.4189.4187.94-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...