U.S. markets open in 3 hours 6 minutes

Calvert Emerging Markets Equity I (CVMIX)

Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
17.83+0.07 (+0.39%)
Al cierre: 08:00PM EDT
Periodo de tiempo:
17 may 2023 - 17 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
16 may 202417.8317.8317.8317.8317.83-
15 may 202417.7617.7617.7617.7617.76-
14 may 202417.6017.6017.6017.6017.60-
13 may 202417.4517.4517.4517.4517.45-
10 may 202417.3317.3317.3317.3317.33-
09 may 202417.2617.2617.2617.2617.26-
08 may 202417.2217.2217.2217.2217.22-
07 may 202417.2117.2117.2117.2117.21-
06 may 202417.2317.2317.2317.2317.23-
03 may 202417.1417.1417.1417.1417.14-
02 may 202416.9916.9916.9916.9916.99-
01 may 202416.6016.6016.6016.6016.60-
30 abr 202416.6316.6316.6316.6316.63-
29 abr 202416.8416.8416.8416.8416.84-
26 abr 202416.7316.7316.7316.7316.73-
25 abr 202416.4916.4916.4916.4916.49-
24 abr 202416.5116.5116.5116.5116.51-
23 abr 202416.3416.3416.3416.3416.34-
22 abr 202416.1616.1616.1616.1616.16-
19 abr 202415.9615.9615.9615.9615.96-
18 abr 202416.1816.1816.1816.1816.18-
17 abr 202416.1016.1016.1016.1016.10-
16 abr 202416.1316.1316.1316.1316.13-
15 abr 202416.3616.3616.3616.3616.36-
12 abr 202416.5416.5416.5416.5416.54-
11 abr 202416.9516.9516.9516.9516.95-
10 abr 202416.8916.8916.8916.8916.89-
09 abr 202417.0317.0317.0317.0317.03-
08 abr 202416.9416.9416.9416.9416.94-
05 abr 202416.8916.8916.8916.8916.89-
04 abr 202416.8316.8316.8316.8316.83-
03 abr 202416.8816.8816.8816.8816.88-
02 abr 202416.7816.7816.7816.7816.78-
01 abr 202416.7016.7016.7016.7016.70-
28 mar 202416.6416.6416.6416.6416.64-
27 mar 202416.6116.6116.6116.6116.61-
26 mar 202416.6316.6316.6316.6316.63-
25 mar 202416.6516.6516.6516.6516.65-
22 mar 202416.6516.6516.6516.6516.65-
21 mar 202416.7216.7216.7216.7216.72-
20 mar 202416.6216.6216.6216.6216.62-
19 mar 202416.3816.3816.3816.3816.38-
18 mar 202416.4816.4816.4816.4816.48-
15 mar 202416.4616.4616.4616.4616.46-
14 mar 202416.6716.6716.6716.6716.67-
13 mar 202416.8516.8516.8516.8516.85-
12 mar 202416.8316.8316.8316.8316.83-
11 mar 202416.5216.5216.5216.5216.52-
08 mar 202416.4916.4916.4916.4916.49-
07 mar 202416.5216.5216.5216.5216.52-
06 mar 202416.4216.4216.4216.4216.42-
05 mar 202416.1416.1416.1416.1416.14-
04 mar 202416.3016.3016.3016.3016.30-
01 mar 202416.3016.3016.3016.3016.30-
29 feb 202416.1416.1416.1416.1416.14-
28 feb 202416.0416.0416.0416.0416.04-
27 feb 202416.1716.1716.1716.1716.17-
26 feb 202416.1516.1516.1516.1516.15-
23 feb 202416.2116.2116.2116.2116.21-
22 feb 202416.2816.2816.2816.2816.28-
21 feb 202416.1716.1716.1716.1716.17-
20 feb 202416.1716.1716.1716.1716.17-
16 feb 202416.1616.1616.1616.1616.16-
15 feb 202416.0816.0816.0816.0816.08-
14 feb 202416.0516.0516.0516.0516.05-
13 feb 202415.9415.9415.9415.9415.94-
12 feb 202416.1516.1516.1516.1516.15-
09 feb 202416.1216.1216.1216.1216.12-
08 feb 202416.0516.0516.0516.0516.05-
07 feb 202416.1216.1216.1216.1216.12-
06 feb 202416.0716.0716.0716.0716.07-
05 feb 202415.7315.7315.7315.7315.73-
02 feb 202415.7415.7415.7415.7415.74-
01 feb 202415.7115.7115.7115.7115.71-
31 ene 202415.5415.5415.5415.5415.54-
30 ene 202415.5815.5815.5815.5815.58-
29 ene 202415.7015.7015.7015.7015.70-
26 ene 202415.6915.6915.6915.6915.69-
25 ene 202415.7215.7215.7215.7215.72-
24 ene 202415.6615.6615.6615.6615.66-
23 ene 202415.5815.5815.5815.5815.58-
22 ene 202415.4015.4015.4015.4015.40-
19 ene 202415.5315.5315.5315.5315.53-
18 ene 202415.2815.2815.2815.2815.28-
17 ene 202415.1515.1515.1515.1515.15-
16 ene 202415.4115.4115.4115.4115.41-
12 ene 202415.7015.7015.7015.7015.70-
11 ene 202415.6815.6815.6815.6815.68-
10 ene 202415.6115.6115.6115.6115.61-
09 ene 202415.6515.6515.6515.6515.65-
08 ene 202415.8315.8315.8315.8315.83-
05 ene 202415.8215.8215.8215.8215.82-
04 ene 202415.8215.8215.8215.8215.82-
03 ene 202415.8715.8715.8715.8715.87-
02 ene 202416.0116.0116.0116.0116.01-
29 dic 202316.3016.3016.3016.3016.30-
28 dic 202316.2416.2416.2416.2416.24-
27 dic 202316.0716.0716.0716.0716.07-
26 dic 202315.9215.9215.9215.9215.92-
22 dic 202315.8415.8415.8415.8415.84-
*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...