Nasdaq - Delayed Quote
USD
Calvert Global Energy Solutions A (CGAEX)
14.11
+0.14
(+1.00%)
At close: 8:00:26 PM EST
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
13.97
13.97
13.97
13.97
13.97
-
Oct 30, 2026
13.97
13.97
13.97
13.97
13.97
-
Oct 29, 2026
14.21
14.21
14.21
14.21
14.21
-
Oct 28, 2026
14.24
14.24
14.24
14.24
14.24
-
Oct 27, 2026
14.22
14.22
14.22
14.22
14.22
-
Oct 26, 2026
14.02
14.02
14.02
14.02
14.02
-
Oct 23, 2026
14.11
14.11
14.11
14.11
14.11
-
Oct 22, 2026
14.18
14.18
14.18
14.18
14.18
-
Oct 21, 2026
14.47
14.47
14.47
14.47
14.47
-
Oct 20, 2026
14.39
14.39
14.39
14.39
14.39
-
Oct 19, 2026
14.37
14.37
14.37
14.37
14.37
-
Oct 16, 2026
14.44
14.44
14.44
14.44
14.44
-
Oct 15, 2026
14.50
14.50
14.50
14.50
14.50
-
Oct 14, 2026
14.50
14.50
14.50
14.50
14.50
-
Oct 13, 2026
14.78
14.78
14.78
14.78
14.78
-
Oct 12, 2026
14.72
14.72
14.72
14.72
14.72
-
Oct 9, 2026
14.81
14.81
14.81
14.81
14.81
-
Oct 8, 2026
14.68
14.68
14.68
14.68
14.68
-
Oct 7, 2026
14.79
14.79
14.79
14.79
14.79
-
Oct 6, 2026
15.02
15.02
15.02
15.02
15.02
-
Oct 5, 2026
14.85
14.85
14.85
14.85
14.85
-
Oct 2, 2026
14.80
14.80
14.80
14.80
14.80
-
Oct 1, 2026
14.61
14.61
14.61
14.61
14.61
-
Sep 30, 2026
14.64
14.64
14.64
14.64
14.64
-
Sep 29, 2026
14.67
14.67
14.67
14.67
14.67
-
Sep 28, 2026
14.68
14.68
14.68
14.68
14.68
-
Sep 25, 2026
14.84
14.84
14.84
14.84
14.84
-
Sep 24, 2026
14.72
14.72
14.72
14.72
14.72
-
Sep 23, 2026
14.89
14.89
14.89
14.89
14.89
-
Sep 22, 2026
15.15
15.15
15.15
15.15
15.15
-
Sep 21, 2026
15.06
15.06
15.06
15.06
15.06
-
Sep 18, 2026
14.92
14.92
14.92
14.92
14.92
-
Sep 17, 2026
14.98
14.98
14.98
14.98
14.98
-
Sep 16, 2026
14.79
14.79
14.79
14.79
14.79
-
Sep 15, 2026
14.81
14.81
14.81
14.81
14.81
-
Sep 14, 2026
14.89
14.89
14.89
14.89
14.89
-
Sep 11, 2026
15.23
15.23
15.23
15.23
15.23
-
Sep 10, 2026
15.13
15.13
15.13
15.13
15.13
-
Sep 9, 2026
15.36
15.36
15.36
15.36
15.36
-
Sep 8, 2026
15.51
15.51
15.51
15.51
15.51
-
Sep 4, 2026
15.43
15.43
15.43
15.43
15.43
-
Sep 3, 2026
15.38
15.38
15.38
15.38
15.38
-
Sep 2, 2026
15.25
15.25
15.25
15.25
15.25
-
Sep 1, 2026
15.27
15.27
15.27
15.27
15.27
-
Aug 31, 2026
15.42
15.42
15.42
15.42
15.42
-
Aug 28, 2026
15.49
15.49
15.49
15.49
15.49
-
Aug 27, 2026
15.63
15.63
15.63
15.63
15.63
-
Aug 26, 2026
15.58
15.58
15.58
15.58
15.58
-
Aug 25, 2026
15.55
15.55
15.55
15.55
15.55
-
Aug 24, 2026
15.45
15.45
15.45
15.45
15.45
-
Aug 21, 2026
15.55
15.55
15.55
15.55
15.55
-
Aug 20, 2026
15.46
15.46
15.46
15.46
15.46
-
Aug 19, 2026
15.53
15.53
15.53
15.53
15.53
-
Aug 18, 2026
15.45
15.45
15.45
15.45
15.45
-
Aug 17, 2026
15.72
15.72
15.72
15.72
15.72
-
Aug 14, 2026
15.74
15.74
15.74
15.74
15.74
-
Aug 13, 2026
15.74
15.74
15.74
15.74
15.74
-
Aug 12, 2026
15.74
15.74
15.74
15.74
15.74
-
Aug 11, 2026
15.69
15.69
15.69
15.69
15.69
-
Aug 10, 2026
15.62
15.62
15.62
15.62
15.62
-
Aug 7, 2026
15.72
15.72
15.72
15.72
15.72
-
Aug 6, 2026
15.55
15.55
15.55
15.55
15.55
-
Aug 5, 2026
15.58
15.58
15.58
15.58
15.58
-
Aug 4, 2026
15.69
15.69
15.69
15.69
15.69
-
Aug 3, 2026
15.42
15.42
15.42
15.42
15.42
-
Jul 31, 2026
15.29
15.29
15.29
15.29
15.29
-
Jul 30, 2026
15.30
15.30
15.30
15.30
15.30
-
Jul 29, 2026
14.87
14.87
14.87
14.87
14.87
-
Jul 28, 2026
15.05
15.05
15.05
15.05
15.05
-
Jul 27, 2026
15.22
15.22
15.22
15.22
15.22
-
Jul 24, 2026
15.25
15.25
15.25
15.25
15.25
-
Jul 23, 2026
15.38
15.38
15.38
15.38
15.38
-
Jul 22, 2026
15.46
15.46
15.46
15.46
15.46
-
Jul 21, 2026
15.44
15.44
15.44
15.44
15.44
-
Jul 20, 2026
15.25
15.25
15.25
15.25
15.25
-
Jul 17, 2026
15.36
15.36
15.36
15.36
15.36
-
Jul 16, 2026
15.44
15.44
15.44
15.44
15.44
-
Jul 15, 2026
15.60
15.60
15.60
15.60
15.60
-
Jul 14, 2026
15.58
15.58
15.58
15.58
15.58
-
Jul 13, 2026
15.44
15.44
15.44
15.44
15.44
-
Jul 10, 2026
15.66
15.66
15.66
15.66
15.66
-
Jul 9, 2026
15.59
15.59
15.59
15.59
15.59
-
Jul 8, 2026
15.51
15.51
15.51
15.51
15.51
-
Jul 7, 2026
15.62
15.62
15.62
15.62
15.62
-
Jul 6, 2026
15.98
15.98
15.98
15.98
15.98
-
Jul 2, 2026
15.76
15.76
15.76
15.76
15.76
-
Jul 1, 2026
15.79
15.79
15.79
15.79
15.79
-
Jun 30, 2026
16.05
16.05
16.05
16.05
16.05
-
Jun 29, 2026
15.89
15.89
15.89
15.89
15.89
-
Jun 26, 2026
15.70
15.70
15.70
15.70
15.70
-
Jun 25, 2026
15.92
15.92
15.92
15.92
15.92
-
Jun 24, 2026
15.79
15.79
15.79
15.79
15.79
-
Jun 23, 2026
15.84
15.84
15.84
15.84
15.84
-
Jun 22, 2026
16.28
16.28
16.28
16.28
16.28
-
Jun 18, 2026
16.20
16.20
16.20
16.20
16.20
-
Jun 17, 2026
15.99
15.99
15.99
15.99
15.99
-
Jun 16, 2026
16.18
16.18
16.18
16.18
16.18
-
Jun 15, 2026
16.28
16.28
16.28
16.28
16.28
-
Jun 12, 2026
16.12
16.12
16.12
16.12
16.12
-
Jun 11, 2026
16.03
16.03
16.03
16.03
16.03
-
Jun 10, 2026
15.60
15.60
15.60
15.60
15.60
-
Jun 9, 2026
16.03
16.03
16.03
16.03
16.03
-
Jun 8, 2026
16.11
16.11
16.11
16.11
16.11
-
Jun 5, 2026
16.16
16.16
16.16
16.16
16.16
-
Jun 4, 2026
16.78
16.78
16.78
16.78
16.78
-
Jun 3, 2026
16.80
16.80
16.80
16.80
16.80
-
Jun 2, 2026
16.91
16.91
16.91
16.91
16.91
-
Jun 1, 2026
16.70
16.70
16.70
16.70
16.70
-
May 29, 2026
16.75
16.75
16.75
16.75
16.75
-
May 28, 2026
16.79
16.79
16.79
16.79
16.79
-
May 27, 2026
16.79
16.79
16.79
16.79
16.79
-
May 26, 2026
16.86
16.86
16.86
16.86
16.86
-
May 22, 2026
16.49
16.49
16.49
16.49
16.49
-
May 21, 2026
16.38
16.38
16.38
16.38
16.38
-
May 20, 2026
16.16
16.16
16.16
16.16
16.16
-
May 19, 2026
15.95
15.95
15.95
15.95
15.95
-
May 18, 2026
16.25
16.25
16.25
16.25
16.25
-
May 15, 2026
16.31
16.31
16.31
16.31
16.31
-
May 14, 2026
16.71
16.71
16.71
16.71
16.71
-
May 13, 2026
16.66
16.66
16.66
16.66
16.66
-
May 12, 2026
16.49
16.49
16.49
16.49
16.49
-
May 11, 2026
16.77
16.77
16.77
16.77
16.77
-
May 8, 2026
16.60
16.60
16.60
16.60
16.60
-
May 7, 2026
16.43
16.43
16.43
16.43
16.43
-
May 6, 2026
16.69
16.69
16.69
16.69
16.69
-
May 5, 2026
16.46
16.46
16.46
16.46
16.46
-
May 4, 2026
16.23
16.23
16.23
16.23
16.23
-
May 1, 2026
16.32
16.32
16.32
16.32
16.32
-
Apr 30, 2026
16.31
16.31
16.31
16.31
16.31
-
Apr 29, 2026
15.88
15.88
15.88
15.88
15.88
-
Apr 28, 2026
15.96
15.96
15.96
15.96
15.96
-
Apr 27, 2026
16.08
16.08
16.08
16.08
16.08
-
Apr 24, 2026
16.10
16.10
16.10
16.10
16.10
-
Apr 23, 2026
16.02
16.02
16.02
16.02
16.02
-
Apr 22, 2026
16.01
16.01
16.01
16.01
16.01
-
Apr 21, 2026
15.80
15.80
15.80
15.80
15.80
-
Apr 20, 2026
15.95
15.95
15.95
15.95
15.95
-
Apr 17, 2026
15.92
15.92
15.92
15.92
15.92
-
Apr 16, 2026
15.83
15.83
15.83
15.83
15.83
-
Apr 15, 2026
15.79
15.79
15.79
15.79
15.79
-
Apr 14, 2026
15.80
15.80
15.80
15.80
15.80
-
Apr 13, 2026
15.71
15.71
15.71
15.71
15.71
-
Apr 10, 2026
15.61
15.61
15.61
15.61
15.61
-
Apr 9, 2026
15.53
15.53
15.53
15.53
15.53
-
Apr 8, 2026
15.45
15.45
15.45
15.45
15.45
-
Apr 7, 2026
14.90
14.90
14.90
14.90
14.90
-
Apr 6, 2026
14.92
14.92
14.92
14.92
14.92
-
Apr 2, 2026
14.92
14.92
14.92
14.92
14.92
-
Apr 1, 2026
14.95
14.95
14.95
14.95
14.95
-
Mar 31, 2026
14.77
14.77
14.77
14.77
14.77
-
Mar 30, 2026
14.32
14.32
14.32
14.32
14.32
-
Mar 27, 2026
14.38
14.38
14.38
14.38
14.38
-
Mar 26, 2026
14.51
14.51
14.51
14.51
14.51
-
Mar 25, 2026
14.86
14.86
14.86
14.86
14.86
-
Mar 24, 2026
14.58
14.58
14.58
14.58
14.58
-
Mar 23, 2026
14.52
14.52
14.52
14.52
14.52
-
Mar 20, 2026
14.27
14.27
14.27
14.27
14.27
-
Mar 19, 2026
14.63
14.63
14.63
14.63
14.63
-
Mar 18, 2026
14.55
14.55
14.55
14.55
14.55
-
Mar 17, 2026
14.74
14.74
14.74
14.74
14.74
-
Mar 16, 2026
14.60
14.60
14.60
14.60
14.60
-
Mar 13, 2026
14.41
14.41
14.41
14.41
14.41
-
Mar 12, 2026
14.54
14.54
14.54
14.54
14.54
-
Mar 11, 2026
14.70
14.70
14.70
14.70
14.70
-
Mar 10, 2026
14.64
14.64
14.64
14.64
14.64
-
Mar 9, 2026
14.53
14.53
14.53
14.53
14.53
-
Mar 6, 2026
14.41
14.41
14.41
14.41
14.41
-
Mar 5, 2026
14.61
14.61
14.61
14.61
14.61
-
Mar 4, 2026
14.80
14.80
14.80
14.80
14.80
-
Mar 3, 2026
14.75
14.75
14.75
14.75
14.75
-
Mar 2, 2026
15.36
15.36
15.36
15.36
15.36
-
Feb 27, 2026
15.46
15.46
15.46
15.46
15.46
-
Feb 26, 2026
15.47
15.47
15.47
15.47
15.47
-
Feb 25, 2026
15.58
15.58
15.58
15.58
15.58
-
Feb 24, 2026
15.51
15.51
15.51
15.51
15.51
-
Feb 23, 2026
15.30
15.30
15.30
15.30
15.30
-
Feb 20, 2026
15.36
15.36
15.36
15.36
15.36
-
Feb 19, 2026
15.24
15.24
15.24
15.24
15.24
-
Feb 18, 2026
15.28
15.28
15.28
15.28
15.28
-
Feb 17, 2026
15.28
15.28
15.28
15.28
15.28
-
Feb 13, 2026
15.29
15.29
15.29
15.29
15.29
-
Feb 12, 2026
15.24
15.24
15.24
15.24
15.24
-
Feb 11, 2026
15.46
15.46
15.46
15.46
15.46
-
Feb 10, 2026
15.30
15.30
15.30
15.30
15.30
-
Feb 9, 2026
15.28
15.28
15.28
15.28
15.28
-
Feb 6, 2026
15.10
15.10
15.10
15.10
15.10
-
Feb 5, 2026
14.70
14.70
14.70
14.70
14.70
-
Feb 4, 2026
14.91
14.91
14.91
14.91
14.91
-
Feb 3, 2026
14.89
14.89
14.89
14.89
14.89
-
Feb 2, 2026
14.66
14.66
14.66
14.66
14.66
-
Jan 30, 2026
14.63
14.63
14.63
14.63
14.63
-
Jan 29, 2026
14.89
14.89
14.89
14.89
14.89
-
Jan 28, 2026
14.90
14.90
14.90
14.90
14.90
-
Jan 27, 2026
14.85
14.85
14.85
14.85
14.85
-
Jan 26, 2026
14.62
14.62
14.62
14.62
14.62
-
Jan 23, 2026
14.58
14.58
14.58
14.58
14.58
-
Jan 22, 2026
14.52
14.52
14.52
14.52
14.52
-
Jan 21, 2026
14.32
14.32
14.32
14.32
14.32
-
Jan 20, 2026
14.12
14.12
14.12
14.12
14.12
-
Jan 16, 2026
14.34
14.34
14.34
14.34
14.34
-
Jan 15, 2026
14.28
14.28
14.28
14.28
14.28
-
Jan 14, 2026
14.22
14.22
14.22
14.22
14.22
-
Jan 13, 2026
14.25
14.25
14.25
14.25
14.25
-
Jan 12, 2026
14.24
14.24
14.24
14.24
14.24
-
Jan 9, 2026
14.14
14.14
14.14
14.14
14.14
-
Jan 8, 2026
14.03
14.03
14.03
14.03
14.03
-
Jan 7, 2026
14.12
14.12
14.12
14.12
14.12
-
Jan 6, 2026
14.23
14.23
14.23
14.23
14.23
-
Jan 5, 2026
14.13
14.13
14.13
14.13
14.13
-
Jan 2, 2026
14.03
14.03
14.03
14.03
14.03
-
Dec 31, 2025
13.75
13.75
13.75
13.75
13.75
-
Dec 30, 2025
13.83
13.83
13.83
13.83
13.83
-
Dec 29, 2025
13.84
13.84
13.84
13.84
13.84
-
Dec 26, 2025
13.89
13.89
13.89
13.89
13.89
-
Dec 24, 2025
13.88
13.88
13.88
13.88
13.88
-
Dec 23, 2025
13.84
13.84
13.84
13.84
13.84
-
Dec 22, 2025
13.81
13.81
13.81
13.81
13.81
-
Dec 19, 2025
13.71
13.71
13.71
13.71
13.71
-
Dec 18, 2025
0.071
Distribution
Fund distributions shown include income and capital gains
Dec 18, 2025
13.59
13.59
13.59
13.59
13.59
-
Dec 17, 2025
13.55
13.55
13.55
13.55
13.48
-
Dec 16, 2025
13.76
13.76
13.76
13.76
13.69
-
Dec 15, 2025
13.83
13.83
13.83
13.83
13.76
-
Dec 12, 2025
13.82
13.82
13.82
13.82
13.75
-
Dec 11, 2025
14.00
14.00
14.00
14.00
13.93
-
Dec 10, 2025
13.92
13.92
13.92
13.92
13.85
-
Dec 9, 2025
13.73
13.73
13.73
13.73
13.66
-
Dec 8, 2025
13.81
13.81
13.81
13.81
13.74
-
Dec 5, 2025
13.84
13.84
13.84
13.84
13.77
-
Dec 4, 2025
13.86
13.86
13.86
13.86
13.79
-
Dec 3, 2025
13.77
13.77
13.77
13.77
13.70
-
Dec 2, 2025
13.74
13.74
13.74
13.74
13.67
-
Dec 1, 2025
13.66
13.66
13.66
13.66
13.59
-
Nov 28, 2025
13.82
13.82
13.82
13.82
13.75
-
Nov 26, 2025
13.71
13.71
13.71
13.71
13.64
-
Nov 25, 2025
13.53
13.53
13.53
13.53
13.46
-
Nov 24, 2025
13.37
13.37
13.37
13.37
13.30
-
Nov 21, 2025
13.27
13.27
13.27
13.27
13.20
-
Nov 20, 2025
13.17
13.17
13.17
13.17
13.10
-
Nov 19, 2025
13.44
13.44
13.44
13.44
13.37
-
Nov 18, 2025
13.45
13.45
13.45
13.45
13.38
-
Nov 17, 2025
13.61
13.61
13.61
13.61
13.54
-
Nov 14, 2025
13.77
13.77
13.77
13.77
13.70
-
Nov 13, 2025
13.77
13.77
13.77
13.77
13.70
-
Nov 12, 2025
14.09
14.09
14.09
14.09
14.02
-
Nov 11, 2025
14.02
14.02
14.02
14.02
13.95
-
Nov 10, 2025
14.07
14.07
14.07
14.07
14.00
-
Nov 7, 2025
13.87
13.87
13.87
13.87
13.80
-
Nov 6, 2025
13.86
13.86
13.86
13.86
13.79
-
Nov 5, 2025
13.93
13.93
13.93
13.93
13.86
-
Nov 4, 2025
13.71
13.71
13.71
13.71
13.64
-
Nov 3, 2025
13.94
13.94
13.94
13.94
13.87
-
