Canada markets open in 2 hours 41 minutes

Calvert Global Water A (CFWAX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
30.25+0.02 (+0.07%)
At close: 08:00PM EDT
Time Period:
May 21, 2023 - May 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 20, 202430.2530.2530.2530.2530.25-
May 17, 202430.2330.2330.2330.2330.23-
May 16, 202430.2130.2130.2130.2130.21-
May 15, 202430.2330.2330.2330.2330.23-
May 14, 202430.0130.0130.0130.0130.01-
May 13, 202429.8229.8229.8229.8229.82-
May 10, 202429.8129.8129.8129.8129.81-
May 09, 202429.6429.6429.6429.6429.64-
May 08, 202429.3929.3929.3929.3929.39-
May 07, 202429.3629.3629.3629.3629.36-
May 06, 202429.2029.2029.2029.2029.20-
May 03, 202428.9228.9228.9228.9228.92-
May 02, 202428.6028.6028.6028.6028.60-
May 01, 202428.0928.0928.0928.0928.09-
Apr 30, 202428.0428.0428.0428.0428.04-
Apr 29, 202428.4828.4828.4828.4828.48-
Apr 26, 202428.1728.1728.1728.1728.17-
Apr 25, 202428.0028.0028.0028.0028.00-
Apr 24, 202428.1028.1028.1028.1028.10-
Apr 23, 202428.1428.1428.1428.1428.14-
Apr 22, 202427.8527.8527.8527.8527.85-
Apr 19, 202427.5927.5927.5927.5927.59-
Apr 18, 202427.6127.6127.6127.6127.61-
Apr 17, 202427.4627.4627.4627.4627.46-
Apr 16, 202427.5427.5427.5427.5427.54-
Apr 15, 202427.7527.7527.7527.7527.75-
Apr 12, 202427.9227.9227.9227.9227.92-
Apr 11, 202428.3428.3428.3428.3428.34-
Apr 10, 202428.2828.2828.2828.2828.28-
Apr 09, 202428.8228.8228.8228.8228.82-
Apr 08, 202428.7128.7128.7128.7128.71-
Apr 05, 202428.6128.6128.6128.6128.61-
Apr 04, 202428.6128.6128.6128.6128.61-
Apr 03, 202428.7228.7228.7228.7228.72-
Apr 02, 202428.6228.6228.6228.6228.62-
Apr 01, 202428.8828.8828.8828.8828.88-
Mar 28, 202429.1129.1129.1129.1129.11-
Mar 27, 202429.1329.1329.1329.1329.13-
Mar 26, 202428.7928.7928.7928.7928.79-
Mar 25, 202428.9028.9028.9028.9028.90-
Mar 22, 202429.0229.0229.0229.0229.02-
Mar 21, 202429.1929.1929.1929.1929.19-
Mar 20, 202429.0629.0629.0629.0629.06-
Mar 19, 202428.6828.6828.6828.6828.68-
Mar 18, 202428.6028.6028.6028.6028.60-
Mar 15, 202428.7128.7128.7128.7128.71-
Mar 14, 202428.6628.6628.6628.6628.66-
Mar 13, 202428.8828.8828.8828.8828.88-
Mar 12, 202428.9028.9028.9028.9028.90-
Mar 11, 202428.8428.8428.8428.8428.84-
Mar 08, 202428.8528.8528.8528.8528.85-
Mar 07, 202428.8728.8728.8728.8728.87-
Mar 06, 202428.5328.5328.5328.5328.53-
Mar 05, 202428.2228.2228.2228.2228.22-
Mar 04, 202428.4928.4928.4928.4928.49-
Mar 01, 202428.4728.4728.4728.4728.47-
Feb 29, 202428.2428.2428.2428.2428.24-
Feb 28, 202428.1428.1428.1428.1428.14-
Feb 27, 202428.2128.2128.2128.2128.21-
Feb 26, 202428.0428.0428.0428.0428.04-
Feb 23, 202428.0928.0928.0928.0928.09-
Feb 22, 202428.1328.1328.1328.1328.13-
Feb 21, 202427.8927.8927.8927.8927.89-
Feb 20, 202427.8627.8627.8627.8627.86-
Feb 16, 202427.7327.7327.7327.7327.73-
Feb 15, 202427.7827.7827.7827.7827.78-
Feb 14, 202427.3827.3827.3827.3827.38-
Feb 13, 202427.0827.0827.0827.0827.08-
Feb 12, 202427.6227.6227.6227.6227.62-
Feb 09, 202427.4027.4027.4027.4027.40-
Feb 08, 202427.3527.3527.3527.3527.35-
Feb 07, 202427.2427.2427.2427.2427.24-
Feb 06, 202427.0427.0427.0427.0427.04-
Feb 05, 202426.8226.8226.8226.8226.82-
Feb 02, 202427.1527.1527.1527.1527.15-
Feb 01, 202427.3327.3327.3327.3327.33-
Jan 31, 202426.9926.9926.9926.9926.99-
Jan 30, 202427.3227.3227.3227.3227.32-
Jan 29, 202427.4127.4127.4127.4127.41-
Jan 26, 202427.2627.2627.2627.2627.26-
Jan 25, 202427.2527.2527.2527.2527.25-
Jan 24, 202427.0327.0327.0327.0327.03-
Jan 23, 202427.2027.2027.2027.2027.20-
Jan 22, 202427.1927.1927.1927.1927.19-
Jan 19, 202426.9926.9926.9926.9926.99-
Jan 18, 202426.9626.9626.9626.9626.96-
Jan 17, 202426.7626.7626.7626.7626.76-
Jan 16, 202427.1327.1327.1327.1327.13-
Jan 12, 202427.5727.5727.5727.5727.57-
Jan 11, 202427.4327.4327.4327.4327.43-
Jan 10, 202427.5327.5327.5327.5327.53-
Jan 09, 202427.4027.4027.4027.4027.40-
Jan 08, 202427.5027.5027.5027.5027.50-
Jan 05, 202427.2327.2327.2327.2327.23-
Jan 04, 202427.3327.3327.3327.3327.33-
Jan 03, 202427.3327.3327.3327.3327.33-
Jan 02, 202427.7527.7527.7527.7527.75-
Dec 29, 202328.0928.0928.0928.0928.09-
Dec 28, 202328.1428.1428.1428.1428.14-
Dec 27, 202328.1628.1628.1628.1628.16-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...