Singapore markets closed
Straits Times Index
3,306.02 +6.02 (+0.18%) Nikkei
38,596.47 -36.55 (-0.09%) Hang Seng
18,028.52 -306.80 (-1.67%) FTSE 100
8,237.72 -34.74 (-0.42%) Bitcoin USD
64,433.50 +257.41 (+0.40%) CMC Crypto 200
1,352.02 -8.30 (-0.61%)
Calvert Growth Allocation C (CAACX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
22 Jun 2023 - 22 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | - |
| 20 Jun 2024 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | - |
| 18 Jun 2024 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | - |
| 17 Jun 2024 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | - |
| 14 Jun 2024 | 21.19 | 21.19 | 21.19 | 21.19 | 21.19 | - |
| 13 Jun 2024 | 21.27 | 21.27 | 21.27 | 21.27 | 21.27 | - |
| 12 Jun 2024 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | - |
| 11 Jun 2024 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | - |
| 10 Jun 2024 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | - |
| 07 Jun 2024 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | - |
| 06 Jun 2024 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | - |
| 05 Jun 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | - |
| 04 Jun 2024 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | - |
| 03 Jun 2024 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | - |
| 31 May 2024 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | - |
| 30 May 2024 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | - |
| 29 May 2024 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | - |
| 28 May 2024 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | - |
| 24 May 2024 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | - |
| 23 May 2024 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | - |
| 22 May 2024 | 21.27 | 21.27 | 21.27 | 21.27 | 21.27 | - |
| 21 May 2024 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | - |
| 20 May 2024 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | - |
| 17 May 2024 | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | - |
| 16 May 2024 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | - |
| 15 May 2024 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | - |
| 14 May 2024 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | - |
| 13 May 2024 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | - |
| 10 May 2024 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | - |
| 09 May 2024 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | - |
| 08 May 2024 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | - |
| 07 May 2024 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | - |
| 06 May 2024 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | - |
| 03 May 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | - |
| 02 May 2024 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | - |
| 01 May 2024 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | - |
| 30 Apr 2024 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | - |
| 29 Apr 2024 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | - |
| 26 Apr 2024 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | - |
| 25 Apr 2024 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | - |
| 24 Apr 2024 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | - |
| 23 Apr 2024 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | - |
| 22 Apr 2024 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | - |
| 19 Apr 2024 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | - |
| 18 Apr 2024 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | - |
| 17 Apr 2024 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | - |
| 16 Apr 2024 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | - |
| 15 Apr 2024 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | - |
| 12 Apr 2024 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | - |
| 11 Apr 2024 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | - |
| 10 Apr 2024 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | - |
| 09 Apr 2024 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | - |
| 08 Apr 2024 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | - |
| 05 Apr 2024 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | - |
| 04 Apr 2024 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | - |
| 03 Apr 2024 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | - |
| 02 Apr 2024 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | - |
| 01 Apr 2024 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | - |
| 28 Mar 2024 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | - |
| 27 Mar 2024 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | - |
| 26 Mar 2024 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | - |
| 25 Mar 2024 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | - |
| 22 Mar 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| 21 Mar 2024 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | - |
| 20 Mar 2024 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | - |
| 19 Mar 2024 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | - |
| 18 Mar 2024 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | - |
| 15 Mar 2024 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | - |
| 14 Mar 2024 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | - |
| 13 Mar 2024 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | - |
| 12 Mar 2024 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | - |
| 11 Mar 2024 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | - |
| 08 Mar 2024 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | - |
| 07 Mar 2024 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | - |
| 06 Mar 2024 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | - |
| 05 Mar 2024 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | - |
| 04 Mar 2024 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | - |
| 01 Mar 2024 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | - |
| 29 Feb 2024 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | - |
| 28 Feb 2024 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | - |
| 27 Feb 2024 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | - |
| 26 Feb 2024 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | - |
| 23 Feb 2024 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | - |
| 22 Feb 2024 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | - |
| 21 Feb 2024 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | - |
| 20 Feb 2024 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | - |
| 16 Feb 2024 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | - |
| 15 Feb 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | - |
| 14 Feb 2024 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | - |
| 13 Feb 2024 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | - |
| 12 Feb 2024 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | - |
| 09 Feb 2024 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | - |
| 08 Feb 2024 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | - |
| 07 Feb 2024 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | - |
| 06 Feb 2024 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | - |
| 05 Feb 2024 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | - |
| 02 Feb 2024 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | - |
| 01 Feb 2024 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | - |
| 31 Jan 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - |
| 30 Jan 2024 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.