Canada markets closed

Calvert Income I (CINCX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
14.74+0.08 (+0.55%)
At close: 08:00PM EDT
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 2024------
May 02, 202414.6614.6614.6614.6614.66-
May 01, 202414.6114.6114.6114.6114.61-
Apr 30, 202414.5514.5514.5514.5514.55-
Apr 29, 202414.6114.6114.6114.6114.61-
Apr 26, 202414.5614.5614.5614.5614.56-
Apr 25, 202414.5214.5214.5214.5214.52-
Apr 24, 202414.5714.5714.5714.5714.57-
Apr 23, 202414.6014.6014.6014.6014.60-
Apr 22, 202414.5714.5714.5714.5714.57-
Apr 19, 202414.5514.5514.5514.5514.55-
Apr 18, 202414.5314.5314.5314.5314.53-
Apr 17, 202414.5814.5814.5814.5814.58-
Apr 16, 202414.5114.5114.5114.5114.51-
Apr 15, 202414.5714.5714.5714.5714.57-
Apr 12, 202414.6714.6714.6714.6714.67-
Apr 11, 202414.6414.6414.6414.6414.64-
Apr 10, 202414.6714.6714.6714.6714.67-
Apr 09, 202414.8314.8314.8314.8314.83-
Apr 08, 202414.7814.7814.7814.7814.78-
Apr 05, 202414.8014.8014.8014.8014.80-
Apr 04, 202414.8714.8714.8714.8714.87-
Apr 03, 202414.8414.8414.8414.8414.84-
Apr 02, 202414.8314.8314.8314.8314.83-
Apr 01, 202414.8514.8514.8514.8514.85-
Mar 28, 202414.9514.9514.9514.9514.95-
Mar 27, 202414.9514.9514.9514.9514.95-
Mar 26, 202414.9214.9214.9214.9214.92-
Mar 25, 202414.9114.9114.9114.9114.91-
Mar 22, 202414.9314.9314.9314.9314.93-
Mar 21, 202414.9014.9014.9014.9014.90-
Mar 20, 202414.8814.8814.8814.8814.88-
Mar 19, 202414.8514.8514.8514.8514.85-
Mar 18, 202414.8214.8214.8214.8214.82-
Mar 15, 202414.8314.8314.8314.8314.83-
Mar 14, 202414.8314.8314.8314.8314.83-
Mar 13, 202414.9214.9214.9214.9214.92-
Mar 12, 202414.9214.9214.9214.9214.92-
Mar 11, 202414.9614.9614.9614.9614.96-
Mar 08, 202414.9714.9714.9714.9714.97-
Mar 07, 202414.9614.9614.9614.9614.96-
Mar 06, 202414.9314.9314.9314.9314.93-
Mar 05, 202414.9014.9014.9014.9014.90-
Mar 04, 202414.8514.8514.8514.8514.85-
Mar 01, 202414.8714.8714.8714.8714.87-
Feb 29, 202414.8114.8114.8114.8114.81-
Feb 28, 202414.8014.8014.8014.8014.80-
Feb 27, 202414.7814.7814.7814.7814.78-
Feb 26, 202414.8014.8014.8014.8014.80-
Feb 23, 202414.8314.8314.8314.8314.83-
Feb 22, 202414.7814.7814.7814.7814.78-
Feb 21, 202414.7714.7714.7714.7714.77-
Feb 20, 202414.8014.8014.8014.8014.80-
Feb 16, 202414.7814.7814.7814.7814.78-
Feb 15, 202414.8314.8314.8314.8314.83-
Feb 14, 202414.7814.7814.7814.7814.78-
Feb 13, 202414.7314.7314.7314.7314.73-
Feb 12, 202414.8714.8714.8714.8714.87-
Feb 09, 202414.8614.8614.8614.8614.86-
Feb 08, 202414.8614.8614.8614.8614.86-
Feb 07, 202414.9114.9114.9114.9114.91-
Feb 06, 202414.9314.9314.9314.9314.93-
Feb 05, 202414.8714.8714.8714.8714.87-
Feb 02, 202414.9714.9714.9714.9714.97-
Feb 01, 202415.1015.1015.1015.1015.10-
Jan 31, 202415.0415.0415.0415.0415.04-
Jan 31, 20240.068 Dividend
Jan 30, 202414.9714.9714.9714.9714.90-
Jan 29, 202414.9514.9514.9514.9514.88-
Jan 26, 202414.9014.9014.9014.9014.83-
Jan 25, 202414.9014.9014.9014.9014.83-
Jan 24, 202414.8414.8414.8414.8414.77-
Jan 23, 202414.8514.8514.8514.8514.78-
Jan 22, 202414.8814.8814.8814.8814.81-
Jan 19, 202414.8514.8514.8514.8514.78-
Jan 18, 202414.8514.8514.8514.8514.78-
Jan 17, 202414.8614.8614.8614.8614.79-
Jan 16, 202414.9114.9114.9114.9114.84-
Jan 12, 202415.0215.0215.0215.0214.95-
Jan 11, 202414.9814.9814.9814.9814.91-
Jan 10, 202414.9314.9314.9314.9314.86-
Jan 09, 202414.9214.9214.9214.9214.85-
Jan 08, 202414.9214.9214.9214.9214.85-
Jan 05, 202414.8714.8714.8714.8714.80-
Jan 04, 202414.9114.9114.9114.9114.84-
Jan 03, 202414.9714.9714.9714.9714.90-
Jan 02, 202414.9814.9814.9814.9814.91-
Dec 29, 202315.0515.0515.0515.0514.98-
Dec 29, 20230.067 Dividend
Dec 28, 202315.0615.0615.0615.0614.92-
Dec 27, 202315.1015.1015.1015.1014.96-
Dec 26, 202315.0115.0115.0115.0114.88-
Dec 22, 202314.9914.9914.9914.9914.86-
Dec 21, 202315.0015.0015.0015.0014.87-
Dec 20, 202315.0115.0115.0115.0114.88-
Dec 19, 202314.9614.9614.9614.9614.83-
Dec 18, 202314.9414.9414.9414.9414.81-
Dec 15, 202314.9714.9714.9714.9714.84-
Dec 14, 202314.9814.9814.9814.9814.85-
Dec 13, 202314.8314.8314.8314.8314.70-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...