Canada markets close in 5 hours 17 minutes

Calvert Equity R6 (CEYRX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
96.08+0.05 (+0.05%)
As of 08:05AM EDT. Market open.
Time Period:
Jun 17, 2023 - Jun 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 17, 2024------
Jun 14, 202496.0896.0896.0896.0896.08-
Jun 13, 202496.0396.0396.0396.0396.03-
Jun 12, 202496.4296.4296.4296.4296.42-
Jun 11, 202496.1196.1196.1196.1196.11-
Jun 10, 202496.1596.1596.1596.1596.15-
Jun 07, 202496.0196.0196.0196.0196.01-
Jun 06, 202496.2296.2296.2296.2296.22-
Jun 05, 202496.2996.2996.2996.2996.29-
Jun 04, 202495.3295.3295.3295.3295.32-
Jun 03, 202494.9494.9494.9494.9494.94-
May 31, 202494.7994.7994.7994.7994.79-
May 30, 202493.8693.8693.8693.8693.86-
May 29, 202494.5094.5094.5094.5094.50-
May 28, 202495.3295.3295.3295.3295.32-
May 24, 202496.2896.2896.2896.2896.28-
May 23, 202496.2196.2196.2196.2196.21-
May 22, 202497.3297.3297.3297.3297.32-
May 21, 202497.2897.2897.2897.2897.28-
May 20, 202497.2197.2197.2197.2197.21-
May 17, 202497.2297.2297.2297.2297.22-
May 16, 202496.9796.9796.9796.9796.97-
May 15, 202496.7196.7196.7196.7196.71-
May 14, 202495.5495.5495.5495.5495.54-
May 13, 202495.1095.1095.1095.1095.10-
May 10, 202495.4095.4095.4095.4095.40-
May 09, 202495.0395.0395.0395.0395.03-
May 08, 202494.3594.3594.3594.3594.35-
May 07, 202494.5194.5194.5194.5194.51-
May 06, 202493.8393.8393.8393.8393.83-
May 03, 202493.1593.1593.1593.1593.15-
May 02, 202492.4092.4092.4092.4092.40-
May 01, 202491.9591.9591.9591.9591.95-
Apr 30, 202492.1192.1192.1192.1192.11-
Apr 29, 202493.3893.3893.3893.3893.38-
Apr 26, 202493.5293.5293.5293.5293.52-
Apr 25, 202492.7492.7492.7492.7492.74-
Apr 24, 202493.1793.1793.1793.1793.17-
Apr 23, 202493.1293.1293.1293.1293.12-
Apr 22, 202491.7591.7591.7591.7591.75-
Apr 19, 202491.2091.2091.2091.2091.20-
Apr 18, 202491.5391.5391.5391.5391.53-
Apr 17, 202491.6791.6791.6791.6791.67-
Apr 16, 202491.8991.8991.8991.8991.89-
Apr 15, 202491.9791.9791.9791.9791.97-
Apr 12, 202492.8792.8792.8792.8792.87-
Apr 11, 202494.2594.2594.2594.2594.25-
Apr 10, 202494.0894.0894.0894.0894.08-
Apr 09, 202495.5095.5095.5095.5095.50-
Apr 08, 202495.0695.0695.0695.0695.06-
Apr 05, 202495.0295.0295.0295.0295.02-
Apr 04, 202494.0694.0694.0694.0694.06-
Apr 03, 202495.0695.0695.0695.0695.06-
Apr 02, 202495.2095.2095.2095.2095.20-
Apr 01, 202495.8195.8195.8195.8195.81-
Mar 28, 202496.3096.3096.3096.3096.30-
Mar 27, 202496.0796.0796.0796.0796.07-
Mar 26, 202495.1795.1795.1795.1795.17-
Mar 25, 202495.1795.1795.1795.1795.17-
Mar 22, 202495.8795.8795.8795.8795.87-
Mar 21, 202496.4996.4996.4996.4996.49-
Mar 20, 202496.1596.1596.1596.1596.15-
Mar 19, 202495.8095.8095.8095.8095.80-
Mar 18, 202495.2595.2595.2595.2595.25-
Mar 15, 202494.8794.8794.8794.8794.87-
Mar 14, 202495.7095.7095.7095.7095.70-
Mar 13, 202496.1396.1396.1396.1396.13-
Mar 12, 202496.1096.1096.1096.1096.10-
Mar 11, 202495.5595.5595.5595.5595.55-
Mar 08, 202495.3495.3495.3495.3495.34-
Mar 07, 202495.5295.5295.5295.5295.52-
Mar 06, 202495.1095.1095.1095.1095.10-
Mar 05, 202494.8294.8294.8294.8294.82-
Mar 04, 202495.5695.5695.5695.5695.56-
Mar 01, 202495.7895.7895.7895.7895.78-
Feb 29, 202495.4595.4595.4595.4595.45-
Feb 28, 202495.3195.3195.3195.3195.31-
Feb 27, 202494.9894.9894.9894.9894.98-
Feb 26, 202494.6294.6294.6294.6294.62-
Feb 23, 202495.1295.1295.1295.1295.12-
Feb 22, 202494.6694.6694.6694.6694.66-
Feb 21, 202493.2393.2393.2393.2393.23-
Feb 20, 202493.0893.0893.0893.0893.08-
Feb 16, 202493.4393.4393.4393.4393.43-
Feb 15, 202493.9393.9393.9393.9393.93-
Feb 14, 202493.2593.2593.2593.2593.25-
Feb 13, 202492.4492.4492.4492.4492.44-
Feb 12, 202493.6193.6193.6193.6193.61-
Feb 09, 202493.9993.9993.9993.9993.99-
Feb 08, 202493.4093.4093.4093.4093.40-
Feb 07, 202493.5393.5393.5393.5393.53-
Feb 06, 202492.9792.9792.9792.9792.97-
Feb 05, 202492.4292.4292.4292.4292.42-
Feb 02, 202492.9392.9392.9392.9392.93-
Feb 01, 202492.8492.8492.8492.8492.84-
Jan 31, 202491.3891.3891.3891.3891.38-
Jan 30, 202493.0793.0793.0793.0793.07-
Jan 29, 202492.6992.6992.6992.6992.69-
Jan 26, 202491.9291.9291.9291.9291.92-
Jan 25, 202491.6991.6991.6991.6991.69-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...