Nasdaq - Delayed Quote
USD
Calvert Equity A (CSIEX)
69.28
+1.01
(+1.48%)
At close: November 2 at 6:56:52 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
Oct 30, 2026
68.27
68.27
68.27
68.27
68.27
-
Oct 29, 2026
68.19
68.19
68.19
68.19
68.19
-
Oct 28, 2026
67.49
67.49
67.49
67.49
67.49
-
Oct 27, 2026
67.29
67.29
67.29
67.29
67.29
-
Oct 26, 2026
68.09
68.09
68.09
68.09
68.09
-
Oct 23, 2026
68.10
68.10
68.10
68.10
68.10
-
Oct 22, 2026
68.70
68.70
68.70
68.70
68.70
-
Oct 21, 2026
67.79
67.79
67.79
67.79
67.79
-
Oct 20, 2026
67.64
67.64
67.64
67.64
67.64
-
Oct 19, 2026
66.93
66.93
66.93
66.93
66.93
-
Oct 16, 2026
67.19
67.19
67.19
67.19
67.19
-
Oct 15, 2026
67.22
67.22
67.22
67.22
67.22
-
Oct 14, 2026
65.72
65.72
65.72
65.72
65.72
-
Oct 13, 2026
65.53
65.53
65.53
65.53
65.53
-
Oct 12, 2026
65.43
65.43
65.43
65.43
65.43
-
Oct 9, 2026
65.01
65.01
65.01
65.01
65.01
-
Oct 8, 2026
64.22
64.22
64.22
64.22
64.22
-
Oct 7, 2026
63.81
63.81
63.81
63.81
63.81
-
Oct 6, 2026
63.72
63.72
63.72
63.72
63.72
-
Oct 5, 2026
63.62
63.62
63.62
63.62
63.62
-
Oct 2, 2026
62.60
62.60
62.60
62.60
62.60
-
Oct 1, 2026
62.53
62.53
62.53
62.53
62.53
-
Sep 30, 2026
62.97
62.97
62.97
62.97
62.97
-
Sep 29, 2026
63.34
63.34
63.34
63.34
63.34
-
Sep 28, 2026
63.49
63.49
63.49
63.49
63.49
-
Sep 25, 2026
63.68
63.68
63.68
63.68
63.68
-
Sep 24, 2026
63.56
63.56
63.56
63.56
63.56
-
Sep 23, 2026
63.57
63.57
63.57
63.57
63.57
-
Sep 22, 2026
63.74
63.74
63.74
63.74
63.74
-
Sep 21, 2026
63.72
63.72
63.72
63.72
63.72
-
Sep 18, 2026
63.33
63.33
63.33
63.33
63.33
-
Sep 17, 2026
63.67
63.67
63.67
63.67
63.67
-
Sep 16, 2026
63.55
63.55
63.55
63.55
63.55
-
Sep 15, 2026
63.82
63.82
63.82
63.82
63.82
-
Sep 14, 2026
63.92
63.92
63.92
63.92
63.92
-
Sep 11, 2026
62.93
62.93
62.93
62.93
62.93
-
Sep 10, 2026
62.34
62.34
62.34
62.34
62.34
-
Sep 9, 2026
62.68
62.68
62.68
62.68
62.68
-
Sep 8, 2026
63.21
63.21
63.21
63.21
63.21
-
Sep 4, 2026
64.51
64.51
64.51
64.51
64.51
-
Sep 3, 2026
65.41
65.41
65.41
65.41
65.41
-
Sep 2, 2026
64.82
64.82
64.82
64.82
64.82
-
Sep 1, 2026
64.81
64.81
64.81
64.81
64.81
-
Aug 31, 2026
65.57
65.57
65.57
65.57
65.57
-
Aug 28, 2026
66.00
66.00
66.00
66.00
66.00
-
Aug 27, 2026
65.72
65.72
65.72
65.72
65.72
-
Aug 26, 2026
65.86
65.86
65.86
65.86
65.86
-
Aug 25, 2026
65.92
65.92
65.92
65.92
65.92
-
Aug 24, 2026
66.06
66.06
66.06
66.06
66.06
-
Aug 21, 2026
65.60
65.60
65.60
65.60
65.60
-
Aug 20, 2026
65.11
65.11
65.11
65.11
65.11
-
Aug 19, 2026
65.16
65.16
65.16
65.16
65.16
-
Aug 18, 2026
63.95
63.95
63.95
63.95
63.95
-
Aug 17, 2026
63.54
63.54
63.54
63.54
63.54
-
Aug 14, 2026
64.44
64.44
64.44
64.44
64.44
-
Aug 13, 2026
64.81
64.81
64.81
64.81
64.81
-
Aug 12, 2026
64.13
64.13
64.13
64.13
64.13
-
Aug 11, 2026
64.64
64.64
64.64
64.64
64.64
-
Aug 10, 2026
64.85
64.85
64.85
64.85
64.85
-
Aug 7, 2026
64.73
64.73
64.73
64.73
64.73
-
Aug 6, 2026
64.55
64.55
64.55
64.55
64.55
-
Aug 5, 2026
64.45
64.45
64.45
64.45
64.45
-
Aug 4, 2026
64.49
64.49
64.49
64.49
64.49
-
Aug 3, 2026
64.19
64.19
64.19
64.19
64.19
-
Jul 31, 2026
63.49
63.49
63.49
63.49
63.49
-
Jul 30, 2026
63.70
63.70
63.70
63.70
63.70
-
Jul 29, 2026
64.23
64.23
64.23
64.23
64.23
-
Jul 28, 2026
63.83
63.83
63.83
63.83
63.83
-
Jul 27, 2026
62.50
62.50
62.50
62.50
62.50
-
Jul 24, 2026
61.68
61.68
61.68
61.68
61.68
-
Jul 23, 2026
60.96
60.96
60.96
60.96
60.96
-
Jul 22, 2026
60.88
60.88
60.88
60.88
60.88
-
Jul 21, 2026
61.21
61.21
61.21
61.21
61.21
-
Jul 20, 2026
62.39
62.39
62.39
62.39
62.39
-
Jul 17, 2026
62.53
62.53
62.53
62.53
62.53
-
Jul 16, 2026
63.44
63.44
63.44
63.44
63.44
-
Jul 15, 2026
62.12
62.12
62.12
62.12
62.12
-
Jul 14, 2026
61.79
61.79
61.79
61.79
61.79
-
Jul 13, 2026
62.22
62.22
62.22
62.22
62.22
-
Jul 10, 2026
61.61
61.61
61.61
61.61
61.61
-
Jul 9, 2026
61.46
61.46
61.46
61.46
61.46
-
Jul 8, 2026
61.18
61.18
61.18
61.18
61.18
-
Jul 7, 2026
62.13
62.13
62.13
62.13
62.13
-
Jul 6, 2026
61.83
61.83
61.83
61.83
61.83
-
Jul 2, 2026
62.13
62.13
62.13
62.13
62.13
-
Jul 1, 2026
60.87
60.87
60.87
60.87
60.87
-
Jun 30, 2026
59.75
59.75
59.75
59.75
59.75
-
Jun 29, 2026
59.75
59.75
59.75
59.75
59.75
-
Jun 26, 2026
60.18
60.18
60.18
60.18
60.18
-
Jun 25, 2026
59.27
59.27
59.27
59.27
59.27
-
Jun 24, 2026
59.58
59.58
59.58
59.58
59.58
-
Jun 23, 2026
58.76
58.76
58.76
58.76
58.76
-
Jun 22, 2026
58.51
58.51
58.51
58.51
58.51
-
Jun 18, 2026
59.27
59.27
59.27
59.27
59.27
-
Jun 17, 2026
59.29
59.29
59.29
59.29
59.29
-
Jun 16, 2026
60.76
60.76
60.76
60.76
60.76
-
Jun 15, 2026
60.58
60.58
60.58
60.58
60.58
-
Jun 12, 2026
60.37
60.37
60.37
60.37
60.37
-
Jun 11, 2026
60.22
60.22
60.22
60.22
60.22
-
Jun 10, 2026
60.61
60.61
60.61
60.61
60.61
-
Jun 9, 2026
61.26
61.26
61.26
61.26
61.26
-
Jun 8, 2026
60.26
60.26
60.26
60.26
60.26
-
Jun 5, 2026
60.87
60.87
60.87
60.87
60.87
-
Jun 4, 2026
60.94
60.94
60.94
60.94
60.94
-
Jun 3, 2026
60.18
60.18
60.18
60.18
60.18
-
Jun 2, 2026
60.49
60.49
60.49
60.49
60.49
-
Jun 1, 2026
61.46
61.46
61.46
61.46
61.46
-
May 29, 2026
61.12
61.12
61.12
61.12
61.12
-
May 28, 2026
60.96
60.96
60.96
60.96
60.96
-
May 27, 2026
60.14
60.14
60.14
60.14
60.14
-
May 26, 2026
60.26
60.26
60.26
60.26
60.26
-
May 22, 2026
60.48
60.48
60.48
60.48
60.48
-
May 21, 2026
60.30
60.30
60.30
60.30
60.30
-
May 20, 2026
60.39
60.39
60.39
60.39
60.39
-
May 19, 2026
59.96
59.96
59.96
59.96
59.96
-
May 18, 2026
60.26
60.26
60.26
60.26
60.26
-
May 15, 2026
59.09
59.09
59.09
59.09
59.09
-
May 14, 2026
59.10
59.10
59.10
59.10
59.10
-
May 13, 2026
59.17
59.17
59.17
59.17
59.17
-
May 12, 2026
59.92
59.92
59.92
59.92
59.92
-
May 11, 2026
59.86
59.86
59.86
59.86
59.86
-
May 8, 2026
60.76
60.76
60.76
60.76
60.76
-
May 7, 2026
61.41
61.41
61.41
61.41
61.41
-
May 6, 2026
61.61
61.61
61.61
61.61
61.61
-
May 5, 2026
61.51
61.51
61.51
61.51
61.51
-
May 4, 2026
61.37
61.37
61.37
61.37
61.37
-
May 1, 2026
61.69
61.69
61.69
61.69
61.69
-
Apr 30, 2026
62.02
62.02
62.02
62.02
62.02
-
Apr 29, 2026
61.74
61.74
61.74
61.74
61.74
-
Apr 28, 2026
61.45
61.45
61.45
61.45
61.45
-
Apr 27, 2026
61.59
61.59
61.59
61.59
61.59
-
Apr 24, 2026
61.65
61.65
61.65
61.65
61.65
-
Apr 23, 2026
61.70
61.70
61.70
61.70
61.70
-
Apr 22, 2026
62.39
62.39
62.39
62.39
62.39
-
Apr 21, 2026
62.67
62.67
62.67
62.67
62.67
-
Apr 20, 2026
63.09
63.09
63.09
63.09
63.09
-
Apr 17, 2026
63.11
63.11
63.11
63.11
63.11
-
Apr 16, 2026
62.57
62.57
62.57
62.57
62.57
-
Apr 15, 2026
62.66
62.66
62.66
62.66
62.66
-
Apr 14, 2026
62.19
62.19
62.19
62.19
62.19
-
Apr 13, 2026
61.81
61.81
61.81
61.81
61.81
-
Apr 10, 2026
60.53
60.53
60.53
60.53
60.53
-
Apr 9, 2026
61.32
61.32
61.32
61.32
61.32
-
Apr 8, 2026
61.68
61.68
61.68
61.68
61.68
-
Apr 7, 2026
60.70
60.70
60.70
60.70
60.70
-
Apr 6, 2026
61.03
61.03
61.03
61.03
61.03
-
Apr 2, 2026
60.61
60.61
60.61
60.61
60.61
-
Apr 1, 2026
60.23
60.23
60.23
60.23
60.23
-
Mar 31, 2026
60.27
60.27
60.27
60.27
60.27
-
Mar 30, 2026
59.29
59.29
59.29
59.29
59.29
-
Mar 27, 2026
58.62
58.62
58.62
58.62
58.62
-
Mar 26, 2026
59.80
59.80
59.80
59.80
59.80
-
Mar 25, 2026
59.95
59.95
59.95
59.95
59.95
-
Mar 24, 2026
59.83
59.83
59.83
59.83
59.83
-
Mar 23, 2026
60.39
60.39
60.39
60.39
60.39
-
Mar 20, 2026
60.16
60.16
60.16
60.16
60.16
-
Mar 19, 2026
60.35
60.35
60.35
60.35
60.35
-
Mar 18, 2026
60.34
60.34
60.34
60.34
60.34
-
Mar 17, 2026
61.49
61.49
61.49
61.49
61.49
-
Mar 16, 2026
61.29
61.29
61.29
61.29
61.29
-
Mar 13, 2026
60.67
60.67
60.67
60.67
60.67
-
Mar 12, 2026
60.52
60.52
60.52
60.52
60.52
-
Mar 11, 2026
61.71
61.71
61.71
61.71
61.71
-
Mar 10, 2026
62.15
62.15
62.15
62.15
62.15
-
Mar 9, 2026
63.08
63.08
63.08
63.08
63.08
-
Mar 6, 2026
63.13
63.13
63.13
63.13
63.13
-
Mar 5, 2026
63.56
63.56
63.56
63.56
63.56
-
Mar 4, 2026
63.96
63.96
63.96
63.96
63.96
-
Mar 3, 2026
63.64
63.64
63.64
63.64
63.64
-
Mar 2, 2026
63.79
63.79
63.79
63.79
63.79
-
Feb 27, 2026
64.24
64.24
64.24
64.24
64.24
-
Feb 26, 2026
63.74
63.74
63.74
63.74
63.74
-
Feb 25, 2026
63.11
63.11
63.11
63.11
63.11
-
Feb 24, 2026
62.63
62.63
62.63
62.63
62.63
-
Feb 23, 2026
61.95
61.95
61.95
61.95
61.95
-
Feb 20, 2026
62.83
62.83
62.83
62.83
62.83
-
Feb 19, 2026
62.65
62.65
62.65
62.65
62.65
-
Feb 18, 2026
62.79
62.79
62.79
62.79
62.79
-
Feb 17, 2026
62.15
62.15
62.15
62.15
62.15
-
Feb 13, 2026
62.37
62.37
62.37
62.37
62.37
-
Feb 12, 2026
62.01
62.01
62.01
62.01
62.01
-
Feb 11, 2026
62.56
62.56
62.56
62.56
62.56
-
Feb 10, 2026
63.02
63.02
63.02
63.02
63.02
-
Feb 9, 2026
63.42
63.42
63.42
63.42
63.42
-
Feb 6, 2026
63.43
63.43
63.43
63.43
63.43
-
Feb 5, 2026
63.31
63.31
63.31
63.31
63.31
-
Feb 4, 2026
64.25
64.25
64.25
64.25
64.25
-
Feb 3, 2026
64.05
64.05
64.05
64.05
64.05
-
Feb 2, 2026
66.01
66.01
66.01
66.01
66.01
-
Jan 30, 2026
65.76
65.76
65.76
65.76
65.76
-
Jan 29, 2026
66.00
66.00
66.00
66.00
66.00
-
Jan 28, 2026
66.42
66.42
66.42
66.42
66.42
-
Jan 27, 2026
67.21
67.21
67.21
67.21
67.21
-
Jan 26, 2026
67.55
67.55
67.55
67.55
67.55
-
Jan 23, 2026
67.15
67.15
67.15
67.15
67.15
-
Jan 22, 2026
67.46
67.46
67.46
67.46
67.46
-
Jan 21, 2026
67.26
67.26
67.26
67.26
67.26
-
Jan 20, 2026
66.50
66.50
66.50
66.50
66.50
-
Jan 16, 2026
67.74
67.74
67.74
67.74
67.74
-
Jan 15, 2026
68.05
68.05
68.05
68.05
68.05
-
Jan 14, 2026
67.88
67.88
67.88
67.88
67.88
-
Jan 13, 2026
67.73
67.73
67.73
67.73
67.73
-
Jan 12, 2026
68.20
68.20
68.20
68.20
68.20
-
Jan 9, 2026
68.26
68.26
68.26
68.26
68.26
-
Jan 8, 2026
67.87
67.87
67.87
67.87
67.87
-
Jan 7, 2026
67.63
67.63
67.63
67.63
67.63
-
Jan 6, 2026
67.99
67.99
67.99
67.99
67.99
-
Jan 5, 2026
67.29
67.29
67.29
67.29
67.29
-
Jan 2, 2026
66.34
66.34
66.34
66.34
66.34
-
Dec 31, 2025
66.62
66.62
66.62
66.62
66.62
-
Dec 30, 2025
67.15
67.15
67.15
67.15
67.15
-
Dec 29, 2025
67.29
67.29
67.29
67.29
67.29
-
Dec 26, 2025
67.25
67.25
67.25
67.25
67.25
-
Dec 24, 2025
67.14
67.14
67.14
67.14
67.14
-
Dec 23, 2025
66.92
66.92
66.92
66.92
66.92
-
Dec 22, 2025
66.87
66.87
66.87
66.87
66.87
-
Dec 19, 2025
66.35
66.35
66.35
66.35
66.35
-
Dec 18, 2025
66.08
66.08
66.08
66.08
66.08
-
Dec 17, 2025
65.91
65.91
65.91
65.91
65.91
-
Dec 16, 2025
66.03
66.03
66.03
66.03
66.03
-
Dec 15, 2025
66.21
66.21
66.21
66.21
66.21
-
Dec 12, 2025
66.15
66.15
66.15
66.15
66.15
-
Dec 11, 2025
15.301
Distribution
Fund distributions shown include income and capital gains
Dec 11, 2025
66.50
66.50
66.50
66.50
66.50
-
Dec 10, 2025
80.78
80.78
80.78
80.78
65.48
-
Dec 9, 2025
80.17
80.17
80.17
80.17
64.98
-
Dec 8, 2025
80.66
80.66
80.66
80.66
65.38
-
Dec 5, 2025
81.50
81.50
81.50
81.50
66.06
-
Dec 4, 2025
81.43
81.43
81.43
81.43
66.01
-
Dec 3, 2025
81.48
81.48
81.48
81.48
66.05
-
Dec 2, 2025
81.36
81.36
81.36
81.36
65.95
-
Dec 1, 2025
81.38
81.38
81.38
81.38
65.97
-
Nov 28, 2025
82.14
82.14
82.14
82.14
66.58
-
Nov 26, 2025
81.94
81.94
81.94
81.94
66.42
-
Nov 25, 2025
82.09
82.09
82.09
82.09
66.54
-
Nov 24, 2025
80.86
80.86
80.86
80.86
65.54
-
Nov 21, 2025
80.65
80.65
80.65
80.65
65.37
-
Nov 20, 2025
79.04
79.04
79.04
79.04
64.07
-
Nov 19, 2025
79.54
79.54
79.54
79.54
64.47
-
Nov 18, 2025
79.38
79.38
79.38
79.38
64.34
-
Nov 17, 2025
79.43
79.43
79.43
79.43
64.38
-
Nov 14, 2025
80.11
80.11
80.11
80.11
64.94
-
Nov 13, 2025
80.65
80.65
80.65
80.65
65.37
-
Nov 12, 2025
81.29
81.29
81.29
81.29
65.89
-
Nov 11, 2025
81.25
81.25
81.25
81.25
65.86
-
Nov 10, 2025
80.47
80.47
80.47
80.47
65.23
-
Nov 7, 2025
79.94
79.94
79.94
79.94
64.80
-
Nov 6, 2025
79.63
79.63
79.63
79.63
64.55
-
Nov 5, 2025
80.31
80.31
80.31
80.31
65.10
-
Nov 4, 2025
80.30
80.30
80.30
80.30
65.09
-
Nov 3, 2025
80.76
80.76
80.76
80.76
65.46
-
