Canada markets closed

Calvert Equity A (CSIEX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
78.79+0.56 (+0.72%)
At close: 08:01PM EDT
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 06, 2024------
May 03, 202478.2378.2378.2378.2378.23-
May 02, 202477.6077.6077.6077.6077.60-
May 01, 202477.2277.2277.2277.2277.22-
Apr 30, 202477.3677.3677.3677.3677.36-
Apr 29, 202478.4278.4278.4278.4278.42-
Apr 26, 202478.5478.5478.5478.5478.54-
Apr 25, 202477.8977.8977.8977.8977.89-
Apr 24, 202478.2578.2578.2578.2578.25-
Apr 23, 202478.2178.2178.2178.2178.21-
Apr 22, 202477.0677.0677.0677.0677.06-
Apr 19, 202476.6076.6076.6076.6076.60-
Apr 18, 202476.8776.8776.8776.8776.87-
Apr 17, 202477.0077.0077.0077.0077.00-
Apr 16, 202477.1877.1877.1877.1877.18-
Apr 15, 202477.2577.2577.2577.2577.25-
Apr 12, 202478.0178.0178.0178.0178.01-
Apr 11, 202479.1779.1779.1779.1779.17-
Apr 10, 202479.0379.0379.0379.0379.03-
Apr 09, 202480.2280.2280.2280.2280.22-
Apr 08, 202479.8579.8579.8579.8579.85-
Apr 05, 202479.8279.8279.8279.8279.82-
Apr 04, 202479.0179.0179.0179.0179.01-
Apr 03, 202479.8579.8579.8579.8579.85-
Apr 02, 202479.9779.9779.9779.9779.97-
Apr 01, 202480.4880.4880.4880.4880.48-
Mar 28, 202480.9080.9080.9080.9080.90-
Mar 27, 202480.7180.7180.7180.7180.71-
Mar 26, 202479.9579.9579.9579.9579.95-
Mar 25, 202479.9579.9579.9579.9579.95-
Mar 22, 202480.5480.5480.5480.5480.54-
Mar 21, 202481.0681.0681.0681.0681.06-
Mar 20, 202480.7880.7880.7880.7880.78-
Mar 19, 202480.4980.4980.4980.4980.49-
Mar 18, 202480.0380.0380.0380.0380.03-
Mar 15, 202479.7079.7079.7079.7079.70-
Mar 14, 202480.4180.4180.4180.4180.41-
Mar 13, 202480.7780.7780.7780.7780.77-
Mar 12, 202480.7480.7480.7480.7480.74-
Mar 11, 202480.2880.2880.2880.2880.28-
Mar 08, 202480.1180.1180.1180.1180.11-
Mar 07, 202480.2680.2680.2680.2680.26-
Mar 06, 202479.9179.9179.9179.9179.91-
Mar 05, 202479.6779.6779.6779.6779.67-
Mar 04, 202480.3080.3080.3080.3080.30-
Mar 01, 202480.4880.4880.4880.4880.48-
Feb 29, 202480.2080.2080.2080.2080.20-
Feb 28, 202480.0980.0980.0980.0980.09-
Feb 27, 202479.8179.8179.8179.8179.81-
Feb 26, 202479.5179.5179.5179.5179.51-
Feb 23, 202479.9379.9379.9379.9379.93-
Feb 22, 202479.5579.5579.5579.5579.55-
Feb 21, 202478.3578.3578.3578.3578.35-
Feb 20, 202478.2278.2278.2278.2278.22-
Feb 16, 202478.5278.5278.5278.5278.52-
Feb 15, 202478.9478.9478.9478.9478.94-
Feb 14, 202478.3678.3678.3678.3678.36-
Feb 13, 202477.6977.6977.6977.6977.69-
Feb 12, 202478.6778.6778.6778.6778.67-
Feb 09, 202478.9978.9978.9978.9978.99-
Feb 08, 202478.5078.5078.5078.5078.50-
Feb 07, 202478.6178.6178.6178.6178.61-
Feb 06, 202478.1478.1478.1478.1478.14-
Feb 05, 202477.6777.6777.6777.6777.67-
Feb 02, 202478.1078.1078.1078.1078.10-
Feb 01, 202478.0378.0378.0378.0378.03-
Jan 31, 202476.8176.8176.8176.8176.81-
Jan 30, 202478.2378.2378.2378.2378.23-
Jan 29, 202477.9177.9177.9177.9177.91-
Jan 26, 202477.2677.2677.2677.2677.26-
Jan 25, 202477.0777.0777.0777.0777.07-
Jan 24, 202476.7376.7376.7376.7376.73-
Jan 23, 202477.1377.1377.1377.1377.13-
Jan 22, 202477.1577.1577.1577.1577.15-
Jan 19, 202476.8876.8876.8876.8876.88-
Jan 18, 202476.2376.2376.2376.2376.23-
Jan 17, 202475.6375.6375.6375.6375.63-
Jan 16, 202475.9875.9875.9875.9875.98-
Jan 12, 202476.2676.2676.2676.2676.26-
Jan 11, 202476.0876.0876.0876.0876.08-
Jan 10, 202476.0776.0776.0776.0776.07-
Jan 09, 202475.7175.7175.7175.7175.71-
Jan 08, 202475.7975.7975.7975.7975.79-
Jan 05, 202474.8774.8774.8774.8774.87-
Jan 04, 202475.0575.0575.0575.0575.05-
Jan 03, 202475.0075.0075.0075.0075.00-
Jan 02, 202476.1776.1776.1776.1776.17-
Dec 29, 202376.6376.6376.6376.6376.63-
Dec 28, 202376.7776.7776.7776.7776.77-
Dec 27, 202376.5976.5976.5976.5976.59-
Dec 26, 202376.4176.4176.4176.4176.41-
Dec 22, 202376.2276.2276.2276.2276.22-
Dec 21, 202376.0776.0776.0776.0776.07-
Dec 20, 202375.3475.3475.3475.3475.34-
Dec 19, 202376.3176.3176.3176.3176.31-
Dec 18, 202375.8375.8375.8375.8375.83-
Dec 15, 202375.5375.5375.5375.5375.53-
Dec 14, 202375.8675.8675.8675.8675.86-
Dec 14, 20230.138 Dividend
Dec 14, 20231.232 Capital Gain
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...