UK markets closed

Calvert Small-Cap A (CCVAX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
32.01+0.03 (+0.09%)
At close: 06:45PM EDT
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 2024------
16 May 202431.9831.9831.9831.9831.98-
15 May 202432.0632.0632.0632.0632.06-
14 May 202431.7931.7931.7931.7931.79-
13 May 202431.6331.6331.6331.6331.63-
10 May 202431.7831.7831.7831.7831.78-
09 May 202431.7931.7931.7931.7931.79-
08 May 202431.5431.5431.5431.5431.54-
07 May 202431.5831.5831.5831.5831.58-
06 May 202431.4231.4231.4231.4231.42-
03 May 202431.0531.0531.0531.0531.05-
02 May 202430.9830.9830.9830.9830.98-
01 May 202430.7130.7130.7130.7130.71-
30 Apr 202430.5530.5530.5530.5530.55-
29 Apr 202430.9430.9430.9430.9430.94-
26 Apr 202430.7530.7530.7530.7530.75-
25 Apr 202430.7030.7030.7030.7030.70-
24 Apr 202431.1131.1131.1131.1131.11-
23 Apr 202431.0831.0831.0831.0831.08-
22 Apr 202430.6830.6830.6830.6830.68-
19 Apr 202430.5530.5530.5530.5530.55-
18 Apr 202430.2530.2530.2530.2530.25-
17 Apr 202430.2130.2130.2130.2130.21-
16 Apr 202430.5030.5030.5030.5030.50-
15 Apr 202430.5030.5030.5030.5030.50-
12 Apr 202430.7430.7430.7430.7430.74-
11 Apr 202431.1931.1931.1931.1931.19-
10 Apr 202431.1231.1231.1231.1231.12-
09 Apr 202431.9831.9831.9831.9831.98-
08 Apr 202431.9631.9631.9631.9631.96-
05 Apr 202431.7931.7931.7931.7931.79-
04 Apr 202431.5531.5531.5531.5531.55-
03 Apr 202431.8231.8231.8231.8231.82-
02 Apr 202431.7931.7931.7931.7931.79-
01 Apr 202432.2932.2932.2932.2932.29-
28 Mar 202432.6932.6932.6932.6932.69-
27 Mar 202432.5532.5532.5532.5532.55-
26 Mar 202431.9231.9231.9231.9231.92-
25 Mar 202431.9131.9131.9131.9131.91-
22 Mar 202431.9831.9831.9831.9831.98-
21 Mar 202432.2432.2432.2432.2432.24-
20 Mar 202431.9231.9231.9231.9231.92-
19 Mar 202431.5331.5331.5331.5331.53-
18 Mar 202431.2531.2531.2531.2531.25-
15 Mar 202431.3031.3031.3031.3031.30-
14 Mar 202431.2831.2831.2831.2831.28-
13 Mar 202431.5931.5931.5931.5931.59-
12 Mar 202431.6331.6331.6331.6331.63-
11 Mar 202431.6431.6431.6431.6431.64-
08 Mar 202431.6931.6931.6931.6931.69-
07 Mar 202431.8231.8231.8231.8231.82-
06 Mar 202431.5431.5431.5431.5431.54-
05 Mar 202431.3631.3631.3631.3631.36-
04 Mar 202431.5431.5431.5431.5431.54-
01 Mar 202431.3931.3931.3931.3931.39-
29 Feb 202431.3531.3531.3531.3531.35-
28 Feb 202431.1631.1631.1631.1631.16-
27 Feb 202431.2931.2931.2931.2931.29-
26 Feb 202431.1031.1031.1031.1031.10-
23 Feb 202431.1031.1031.1031.1031.10-
22 Feb 202431.0031.0031.0031.0031.00-
21 Feb 202430.7930.7930.7930.7930.79-
20 Feb 202430.8830.8830.8830.8830.88-
16 Feb 202431.0531.0531.0531.0531.05-
15 Feb 202431.0631.0631.0631.0631.06-
14 Feb 202430.4830.4830.4830.4830.48-
13 Feb 202430.0130.0130.0130.0130.01-
12 Feb 202430.9430.9430.9430.9430.94-
09 Feb 202430.6730.6730.6730.6730.67-
08 Feb 202430.2430.2430.2430.2430.24-
07 Feb 202430.0030.0030.0030.0030.00-
06 Feb 202429.9129.9129.9129.9129.91-
05 Feb 202429.7329.7329.7329.7329.73-
02 Feb 202430.2030.2030.2030.2030.20-
01 Feb 202430.2430.2430.2430.2430.24-
31 Jan 202429.8129.8129.8129.8129.81-
30 Jan 202430.4530.4530.4530.4530.45-
29 Jan 202430.5530.5530.5530.5530.55-
26 Jan 202430.1430.1430.1430.1430.14-
25 Jan 202430.1130.1130.1130.1130.11-
24 Jan 202430.0430.0430.0430.0430.04-
23 Jan 202430.3530.3530.3530.3530.35-
22 Jan 202430.5130.5130.5130.5130.51-
19 Jan 202430.1230.1230.1230.1230.12-
18 Jan 202429.8829.8829.8829.8829.88-
17 Jan 202429.7029.7029.7029.7029.70-
16 Jan 202429.9129.9129.9129.9129.91-
12 Jan 202430.0330.0330.0330.0330.03-
11 Jan 202430.0230.0230.0230.0230.02-
10 Jan 202430.0930.0930.0930.0930.09-
09 Jan 202429.9129.9129.9129.9129.91-
08 Jan 202430.1230.1230.1230.1230.12-
05 Jan 202429.7429.7429.7429.7429.74-
04 Jan 202429.8229.8229.8229.8229.82-
03 Jan 202429.8029.8029.8029.8029.80-
02 Jan 202430.4630.4630.4630.4630.46-
29 Dec 202330.5130.5130.5130.5130.51-
28 Dec 202330.8030.8030.8030.8030.80-
27 Dec 202330.8030.8030.8030.8030.80-
26 Dec 202330.7730.7730.7730.7730.77-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...