Canada markets closed

Calvert Emerging Markets Equity R6 (CVMRX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
17.770.00 (0.00%)
At close: 08:00PM EDT
Time Period:
May 17, 2023 - May 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 17, 202417.7717.7717.7717.7717.77-
May 16, 202417.7717.7717.7717.7717.77-
May 15, 202417.7017.7017.7017.7017.70-
May 14, 202417.5417.5417.5417.5417.54-
May 13, 202417.4017.4017.4017.4017.40-
May 10, 202417.2817.2817.2817.2817.28-
May 09, 202417.2117.2117.2117.2117.21-
May 08, 202417.1617.1617.1617.1617.16-
May 07, 202417.1617.1617.1617.1617.16-
May 06, 202417.1717.1717.1717.1717.17-
May 03, 202417.0917.0917.0917.0917.09-
May 02, 202416.9416.9416.9416.9416.94-
May 01, 202416.5516.5516.5516.5516.55-
Apr 30, 202416.5716.5716.5716.5716.57-
Apr 29, 202416.7816.7816.7816.7816.78-
Apr 26, 202416.6716.6716.6716.6716.67-
Apr 25, 202416.4416.4416.4416.4416.44-
Apr 24, 202416.4516.4516.4516.4516.45-
Apr 23, 202416.2916.2916.2916.2916.29-
Apr 22, 202416.1116.1116.1116.1116.11-
Apr 19, 202415.9015.9015.9015.9015.90-
Apr 18, 202416.1316.1316.1316.1316.13-
Apr 17, 202416.0516.0516.0516.0516.05-
Apr 16, 202416.0816.0816.0816.0816.08-
Apr 15, 202416.3116.3116.3116.3116.31-
Apr 12, 202416.4916.4916.4916.4916.49-
Apr 11, 202416.8916.8916.8916.8916.89-
Apr 10, 202416.8416.8416.8416.8416.84-
Apr 09, 202416.9716.9716.9716.9716.97-
Apr 08, 202416.8816.8816.8816.8816.88-
Apr 05, 202416.8316.8316.8316.8316.83-
Apr 04, 202416.7716.7716.7716.7716.77-
Apr 03, 202416.8316.8316.8316.8316.83-
Apr 02, 202416.7216.7216.7216.7216.72-
Apr 01, 202416.6416.6416.6416.6416.64-
Mar 28, 202416.5816.5816.5816.5816.58-
Mar 27, 202416.5516.5516.5516.5516.55-
Mar 26, 202416.5816.5816.5816.5816.58-
Mar 25, 202416.5916.5916.5916.5916.59-
Mar 22, 202416.5916.5916.5916.5916.59-
Mar 21, 202416.6716.6716.6716.6716.67-
Mar 20, 202416.5716.5716.5716.5716.57-
Mar 19, 202416.3216.3216.3216.3216.32-
Mar 18, 202416.4316.4316.4316.4316.43-
Mar 15, 202416.4116.4116.4116.4116.41-
Mar 14, 202416.6216.6216.6216.6216.62-
Mar 13, 202416.7916.7916.7916.7916.79-
Mar 12, 202416.7816.7816.7816.7816.78-
Mar 11, 202416.4716.4716.4716.4716.47-
Mar 08, 202416.4416.4416.4416.4416.44-
Mar 07, 202416.4716.4716.4716.4716.47-
Mar 06, 202416.3616.3616.3616.3616.36-
Mar 05, 202416.0916.0916.0916.0916.09-
Mar 04, 202416.2516.2516.2516.2516.25-
Mar 01, 202416.2516.2516.2516.2516.25-
Feb 29, 202416.0816.0816.0816.0816.08-
Feb 28, 202415.9815.9815.9815.9815.98-
Feb 27, 202416.1216.1216.1216.1216.12-
Feb 26, 202416.0916.0916.0916.0916.09-
Feb 23, 202416.1516.1516.1516.1516.15-
Feb 22, 202416.2316.2316.2316.2316.23-
Feb 21, 202416.1116.1116.1116.1116.11-
Feb 20, 202416.1216.1216.1216.1216.12-
Feb 16, 202416.1016.1016.1016.1016.10-
Feb 15, 202416.0316.0316.0316.0316.03-
Feb 14, 202415.9915.9915.9915.9915.99-
Feb 13, 202415.8915.8915.8915.8915.89-
Feb 12, 202416.1016.1016.1016.1016.10-
Feb 09, 202416.0616.0616.0616.0616.06-
Feb 08, 202416.0016.0016.0016.0016.00-
Feb 07, 202416.0616.0616.0616.0616.06-
Feb 06, 202416.0216.0216.0216.0216.02-
Feb 05, 202415.6815.6815.6815.6815.68-
Feb 02, 202415.6915.6915.6915.6915.69-
Feb 01, 202415.6615.6615.6615.6615.66-
Jan 31, 202415.4815.4815.4815.4815.48-
Jan 30, 202415.5315.5315.5315.5315.53-
Jan 29, 202415.6515.6515.6515.6515.65-
Jan 26, 202415.6415.6415.6415.6415.64-
Jan 25, 202415.6715.6715.6715.6715.67-
Jan 24, 202415.6115.6115.6115.6115.61-
Jan 23, 202415.5315.5315.5315.5315.53-
Jan 22, 202415.3515.3515.3515.3515.35-
Jan 19, 202415.4815.4815.4815.4815.48-
Jan 18, 202415.2315.2315.2315.2315.23-
Jan 17, 202415.1015.1015.1015.1015.10-
Jan 16, 202415.3615.3615.3615.3615.36-
Jan 12, 202415.6515.6515.6515.6515.65-
Jan 11, 202415.6215.6215.6215.6215.62-
Jan 10, 202415.5615.5615.5615.5615.56-
Jan 09, 202415.5915.5915.5915.5915.59-
Jan 08, 202415.7815.7815.7815.7815.78-
Jan 05, 202415.7715.7715.7715.7715.77-
Jan 04, 202415.7715.7715.7715.7715.77-
Jan 03, 202415.8215.8215.8215.8215.82-
Jan 02, 202415.9515.9515.9515.9515.95-
Dec 29, 202316.2516.2516.2516.2516.25-
Dec 28, 202316.1816.1816.1816.1816.18-
Dec 27, 202316.0116.0116.0116.0116.01-
Dec 26, 202315.8615.8615.8615.8615.86-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...