Canada markets close in 5 hours 55 minutes

Calvert International Opportunities I (COIIX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
16.29-0.01 (-0.06%)
As of 08:05AM EDT. Market open.
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 2024------
May 01, 202416.2916.2916.2916.2916.29-
Apr 30, 202416.3016.3016.3016.3016.30-
Apr 29, 202416.5616.5616.5616.5616.56-
Apr 26, 202416.4216.4216.4216.4216.42-
Apr 25, 202416.3316.3316.3316.3316.33-
Apr 24, 202416.4116.4116.4116.4116.41-
Apr 23, 202416.4716.4716.4716.4716.47-
Apr 22, 202416.2916.2916.2916.2916.29-
Apr 19, 202416.0416.0416.0416.0416.04-
Apr 18, 202416.1616.1616.1616.1616.16-
Apr 17, 202416.1816.1816.1816.1816.18-
Apr 16, 202416.1616.1616.1616.1616.16-
Apr 15, 202416.3316.3316.3316.3316.33-
Apr 12, 202416.4116.4116.4116.4116.41-
Apr 11, 202416.7316.7316.7316.7316.73-
Apr 10, 202416.6416.6416.6416.6416.64-
Apr 09, 202416.9016.9016.9016.9016.90-
Apr 08, 202416.8916.8916.8916.8916.89-
Apr 05, 202416.7916.7916.7916.7916.79-
Apr 04, 202416.7016.7016.7016.7016.70-
Apr 03, 202416.8416.8416.8416.8416.84-
Apr 02, 202416.7416.7416.7416.7416.74-
Apr 01, 202416.8616.8616.8616.8616.86-
Mar 28, 202416.9716.9716.9716.9716.97-
Mar 27, 202417.0717.0717.0717.0717.07-
Mar 26, 202416.9516.9516.9516.9516.95-
Mar 25, 202416.9316.9316.9316.9316.93-
Mar 22, 202417.0117.0117.0117.0117.01-
Mar 21, 202417.0817.0817.0817.0817.08-
Mar 20, 202417.0517.0517.0517.0517.05-
Mar 19, 202416.8516.8516.8516.8516.85-
Mar 18, 202416.8216.8216.8216.8216.82-
Mar 15, 202416.8516.8516.8516.8516.85-
Mar 14, 202416.8716.8716.8716.8716.87-
Mar 13, 202416.9716.9716.9716.9716.97-
Mar 12, 202417.0017.0017.0017.0017.00-
Mar 11, 202416.8416.8416.8416.8416.84-
Mar 08, 202416.9116.9116.9116.9116.91-
Mar 07, 202416.9716.9716.9716.9716.97-
Mar 06, 202416.7916.7916.7916.7916.79-
Mar 05, 202416.5516.5516.5516.5516.55-
Mar 04, 202416.7116.7116.7116.7116.71-
Mar 01, 202416.8116.8116.8116.8116.81-
Feb 29, 202416.6316.6316.6316.6316.63-
Feb 28, 202416.5316.5316.5316.5316.53-
Feb 27, 202416.6516.6516.6516.6516.65-
Feb 26, 202416.6216.6216.6216.6216.62-
Feb 23, 202416.6416.6416.6416.6416.64-
Feb 22, 202416.6616.6616.6616.6616.66-
Feb 21, 202416.5416.5416.5416.5416.54-
Feb 20, 202416.5116.5116.5116.5116.51-
Feb 16, 202416.4916.4916.4916.4916.49-
Feb 15, 202416.4616.4616.4616.4616.46-
Feb 14, 202416.3516.3516.3516.3516.35-
Feb 13, 202416.2216.2216.2216.2216.22-
Feb 12, 202416.5816.5816.5816.5816.58-
Feb 09, 202416.4916.4916.4916.4916.49-
Feb 08, 202416.4816.4816.4816.4816.48-
Feb 07, 202416.4816.4816.4816.4816.48-
Feb 06, 202416.4516.4516.4516.4516.45-
Feb 05, 202416.3716.3716.3716.3716.37-
Feb 02, 202416.5016.5016.5016.5016.50-
Feb 01, 202416.6516.6516.6516.6516.65-
Jan 31, 202416.4116.4116.4116.4116.41-
Jan 30, 202416.4716.4716.4716.4716.47-
Jan 29, 202416.5416.5416.5416.5416.54-
Jan 26, 202416.4716.4716.4716.4716.47-
Jan 25, 202416.4516.4516.4516.4516.45-
Jan 24, 202416.3816.3816.3816.3816.38-
Jan 23, 202416.3516.3516.3516.3516.35-
Jan 22, 202416.3516.3516.3516.3516.35-
Jan 19, 202416.2616.2616.2616.2616.26-
Jan 18, 202416.2416.2416.2416.2416.24-
Jan 17, 202416.1316.1316.1316.1316.13-
Jan 16, 202416.3216.3216.3216.3216.32-
Jan 12, 202416.6916.6916.6916.6916.69-
Jan 11, 202416.6816.6816.6816.6816.68-
Jan 10, 202416.6916.6916.6916.6916.69-
Jan 09, 202416.6316.6316.6316.6316.63-
Jan 08, 202416.7016.7016.7016.7016.70-
Jan 05, 202416.4716.4716.4716.4716.47-
Jan 04, 202416.5316.5316.5316.5316.53-
Jan 03, 202416.5416.5416.5416.5416.54-
Jan 02, 202416.7916.7916.7916.7916.79-
Dec 29, 202317.0417.0417.0417.0417.04-
Dec 28, 202317.0617.0617.0617.0617.06-
Dec 27, 202317.0917.0917.0917.0917.09-
Dec 26, 202316.9016.9016.9016.9016.90-
Dec 22, 202316.8716.8716.8716.8716.87-
Dec 21, 202316.8416.8416.8416.8416.84-
Dec 21, 20230.301 Dividend
Dec 20, 202316.8816.8816.8816.8816.58-
Dec 19, 202317.0617.0617.0617.0616.76-
Dec 18, 202316.8616.8616.8616.8616.56-
Dec 15, 202316.8916.8916.8916.8916.59-
Dec 14, 202317.0217.0217.0217.0216.72-
Dec 13, 202316.6316.6316.6316.6316.33-
Dec 12, 202316.3916.3916.3916.3916.10-
Dec 11, 202316.3916.3916.3916.3916.10-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...