U.S. markets closed

Calvert Small-Cap R6 (CALRX)

Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
35.08+0.04 (+0.11%)
Al cierre: 06:05PM EDT
Periodo de tiempo:
17 may 2023 - 17 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
17 may 2024------
16 may 202435.0435.0435.0435.0435.04-
15 may 202435.1335.1335.1335.1335.13-
14 may 202434.8434.8434.8434.8434.84-
13 may 202434.6634.6634.6634.6634.66-
10 may 202434.8334.8334.8334.8334.83-
09 may 202434.8334.8334.8334.8334.83-
08 may 202434.5634.5634.5634.5634.56-
07 may 202434.6034.6034.6034.6034.60-
06 may 202434.4334.4334.4334.4334.43-
03 may 202434.0334.0334.0334.0334.03-
02 may 202433.9533.9533.9533.9533.95-
01 may 202433.6533.6533.6533.6533.65-
30 abr 202433.4833.4833.4833.4833.48-
29 abr 202433.9033.9033.9033.9033.90-
26 abr 202433.6933.6933.6933.6933.69-
25 abr 202433.6333.6333.6333.6333.63-
24 abr 202434.0834.0834.0834.0834.08-
23 abr 202434.0534.0534.0534.0534.05-
22 abr 202433.6233.6233.6233.6233.62-
19 abr 202433.4733.4733.4733.4733.47-
18 abr 202433.1433.1433.1433.1433.14-
17 abr 202433.1033.1033.1033.1033.10-
16 abr 202433.4233.4233.4233.4233.42-
15 abr 202433.4133.4133.4133.4133.41-
12 abr 202433.6833.6833.6833.6833.68-
11 abr 202434.1734.1734.1734.1734.17-
10 abr 202434.0934.0934.0934.0934.09-
09 abr 202435.0435.0435.0435.0435.04-
08 abr 202435.0135.0135.0135.0135.01-
05 abr 202434.8234.8234.8234.8234.82-
04 abr 202434.5634.5634.5634.5634.56-
03 abr 202434.8534.8534.8534.8534.85-
02 abr 202434.8234.8234.8234.8234.82-
01 abr 202435.3735.3735.3735.3735.37-
28 mar 202435.8135.8135.8135.8135.81-
27 mar 202435.6535.6535.6535.6535.65-
26 mar 202434.9634.9634.9634.9634.96-
25 mar 202434.9634.9634.9634.9634.96-
22 mar 202435.0335.0335.0335.0335.03-
21 mar 202435.3135.3135.3135.3135.31-
20 mar 202434.9634.9634.9634.9634.96-
19 mar 202434.5334.5334.5334.5334.53-
18 mar 202434.2234.2234.2234.2234.22-
15 mar 202434.2834.2834.2834.2834.28-
14 mar 202434.2634.2634.2634.2634.26-
13 mar 202434.6034.6034.6034.6034.60-
12 mar 202434.6534.6534.6534.6534.65-
11 mar 202434.6534.6534.6534.6534.65-
08 mar 202434.7134.7134.7134.7134.71-
07 mar 202434.8534.8534.8534.8534.85-
06 mar 202434.5434.5434.5434.5434.54-
05 mar 202434.3434.3434.3434.3434.34-
04 mar 202434.5434.5434.5434.5434.54-
01 mar 202434.3834.3834.3834.3834.38-
29 feb 202434.3434.3434.3434.3434.34-
28 feb 202434.1234.1234.1234.1234.12-
27 feb 202434.2634.2634.2634.2634.26-
26 feb 202434.0634.0634.0634.0634.06-
23 feb 202434.0634.0634.0634.0634.06-
22 feb 202433.9433.9433.9433.9433.94-
21 feb 202433.7233.7233.7233.7233.72-
20 feb 202433.8133.8133.8133.8133.81-
16 feb 202434.0034.0034.0034.0034.00-
15 feb 202434.0134.0134.0134.0134.01-
14 feb 202433.3833.3833.3833.3833.38-
13 feb 202432.8632.8632.8632.8632.86-
12 feb 202433.8833.8833.8833.8833.88-
09 feb 202433.5833.5833.5833.5833.58-
08 feb 202433.1133.1133.1133.1133.11-
07 feb 202432.8532.8532.8532.8532.85-
06 feb 202432.7532.7532.7532.7532.75-
05 feb 202432.5532.5532.5532.5532.55-
02 feb 202433.0733.0733.0733.0733.07-
01 feb 202433.1133.1133.1133.1133.11-
31 ene 202432.6432.6432.6432.6432.64-
30 ene 202433.3333.3333.3333.3333.33-
29 ene 202433.4433.4433.4433.4433.44-
26 ene 202433.0033.0033.0033.0033.00-
25 ene 202432.9732.9732.9732.9732.97-
24 ene 202432.8832.8832.8832.8832.88-
23 ene 202433.2233.2233.2233.2233.22-
22 ene 202433.4033.4033.4033.4033.40-
19 ene 202432.9732.9732.9732.9732.97-
18 ene 202432.7132.7132.7132.7132.71-
17 ene 202432.5132.5132.5132.5132.51-
16 ene 202432.7532.7532.7532.7532.75-
12 ene 202432.8732.8732.8732.8732.87-
11 ene 202432.8632.8632.8632.8632.86-
10 ene 202432.9332.9332.9332.9332.93-
09 ene 202432.7432.7432.7432.7432.74-
08 ene 202432.9732.9732.9732.9732.97-
05 ene 202432.5632.5632.5632.5632.56-
04 ene 202432.6432.6432.6432.6432.64-
03 ene 202432.6232.6232.6232.6232.62-
02 ene 202433.3533.3533.3533.3533.35-
29 dic 202333.3933.3933.3933.3933.39-
28 dic 202333.7133.7133.7133.7133.71-
27 dic 202333.7133.7133.7133.7133.71-
26 dic 202333.6833.6833.6833.6833.68-
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...