Calvert US Large Cap Growth Rspnb Idx A (CGJAX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
23 June 2023 - 23 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 June 2024 | 62.77 | 62.77 | 62.77 | 62.77 | 62.77 | - |
| 20 June 2024 | 62.81 | 62.81 | 62.81 | 62.81 | 62.81 | - |
| 18 June 2024 | 63.19 | 63.19 | 63.19 | 63.19 | 63.19 | - |
| 17 June 2024 | 63.03 | 63.03 | 63.03 | 63.03 | 63.03 | - |
| 14 June 2024 | 62.44 | 62.44 | 62.44 | 62.44 | 62.44 | - |
| 13 June 2024 | 62.42 | 62.42 | 62.42 | 62.42 | 62.42 | - |
| 12 June 2024 | 62.19 | 62.19 | 62.19 | 62.19 | 62.19 | - |
| 11 June 2024 | 61.40 | 61.40 | 61.40 | 61.40 | 61.40 | - |
| 10 June 2024 | 61.04 | 61.04 | 61.04 | 61.04 | 61.04 | - |
| 07 June 2024 | 60.85 | 60.85 | 60.85 | 60.85 | 60.85 | - |
| 06 June 2024 | 60.92 | 60.92 | 60.92 | 60.92 | 60.92 | - |
| 05 June 2024 | 60.95 | 60.95 | 60.95 | 60.95 | 60.95 | - |
| 04 June 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - |
| 03 June 2024 | 59.85 | 59.85 | 59.85 | 59.85 | 59.85 | - |
| 31 May 2024 | 59.68 | 59.68 | 59.68 | 59.68 | 59.68 | - |
| 30 May 2024 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - |
| 29 May 2024 | 60.13 | 60.13 | 60.13 | 60.13 | 60.13 | - |
| 28 May 2024 | 60.53 | 60.53 | 60.53 | 60.53 | 60.53 | - |
| 24 May 2024 | 60.46 | 60.46 | 60.46 | 60.46 | 60.46 | - |
| 23 May 2024 | 60.02 | 60.02 | 60.02 | 60.02 | 60.02 | - |
| 22 May 2024 | 60.34 | 60.34 | 60.34 | 60.34 | 60.34 | - |
| 21 May 2024 | 60.45 | 60.45 | 60.45 | 60.45 | 60.45 | - |
| 20 May 2024 | 60.29 | 60.29 | 60.29 | 60.29 | 60.29 | - |
| 17 May 2024 | 59.98 | 59.98 | 59.98 | 59.98 | 59.98 | - |
| 16 May 2024 | 59.97 | 59.97 | 59.97 | 59.97 | 59.97 | - |
| 15 May 2024 | 60.16 | 60.16 | 60.16 | 60.16 | 60.16 | - |
| 14 May 2024 | 59.27 | 59.27 | 59.27 | 59.27 | 59.27 | - |
| 13 May 2024 | 58.91 | 58.91 | 58.91 | 58.91 | 58.91 | - |
| 10 May 2024 | 58.90 | 58.90 | 58.90 | 58.90 | 58.90 | - |
| 09 May 2024 | 58.80 | 58.80 | 58.80 | 58.80 | 58.80 | - |
| 08 May 2024 | 58.61 | 58.61 | 58.61 | 58.61 | 58.61 | - |
| 07 May 2024 | 58.69 | 58.69 | 58.69 | 58.69 | 58.69 | - |
| 06 May 2024 | 58.67 | 58.67 | 58.67 | 58.67 | 58.67 | - |
| 03 May 2024 | 57.97 | 57.97 | 57.97 | 57.97 | 57.97 | - |
| 02 May 2024 | 57.09 | 57.09 | 57.09 | 57.09 | 57.09 | - |
| 01 May 2024 | 56.45 | 56.45 | 56.45 | 56.45 | 56.45 | - |
| 30 Apr 2024 | 56.75 | 56.75 | 56.75 | 56.75 | 56.75 | - |
| 29 Apr 2024 | 57.71 | 57.71 | 57.71 | 57.71 | 57.71 | - |
| 26 Apr 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| 25 Apr 2024 | 56.65 | 56.65 | 56.65 | 56.65 | 56.65 | - |
| 24 Apr 2024 | 56.75 | 56.75 | 56.75 | 56.75 | 56.75 | - |
| 23 Apr 2024 | 56.70 | 56.70 | 56.70 | 56.70 | 56.70 | - |
| 22 Apr 2024 | 55.90 | 55.90 | 55.90 | 55.90 | 55.90 | - |
| 19 Apr 2024 | 55.38 | 55.38 | 55.38 | 55.38 | 55.38 | - |
| 18 Apr 2024 | 56.25 | 56.25 | 56.25 | 56.25 | 56.25 | - |
| 17 Apr 2024 | 56.54 | 56.54 | 56.54 | 56.54 | 56.54 | - |
| 16 Apr 2024 | 57.03 | 57.03 | 57.03 | 57.03 | 57.03 | - |
| 15 Apr 2024 | 57.03 | 57.03 | 57.03 | 57.03 | 57.03 | - |
| 12 Apr 2024 | 57.93 | 57.93 | 57.93 | 57.93 | 57.93 | - |
| 11 Apr 2024 | 58.78 | 58.78 | 58.78 | 58.78 | 58.78 | - |
| 10 Apr 2024 | 58.09 | 58.09 | 58.09 | 58.09 | 58.09 | - |
| 09 Apr 2024 | 58.62 | 58.62 | 58.62 | 58.62 | 58.62 | - |
| 08 Apr 2024 | 58.51 | 58.51 | 58.51 | 58.51 | 58.51 | - |
| 05 Apr 2024 | 58.48 | 58.48 | 58.48 | 58.48 | 58.48 | - |
| 04 Apr 2024 | 57.77 | 57.77 | 57.77 | 57.77 | 57.77 | - |
| 03 Apr 2024 | 58.63 | 58.63 | 58.63 | 58.63 | 58.63 | - |
| 02 Apr 2024 | 58.55 | 58.55 | 58.55 | 58.55 | 58.55 | - |
| 01 Apr 2024 | 59.13 | 59.13 | 59.13 | 59.13 | 59.13 | - |
| 28 Mar 2024 | 59.24 | 59.24 | 59.24 | 59.24 | 59.24 | - |
| 27 Mar 2024 | 59.24 | 59.24 | 59.24 | 59.24 | 59.24 | - |
| 26 Mar 2024 | 58.91 | 58.91 | 58.91 | 58.91 | 58.91 | - |
| 25 Mar 2024 | 59.06 | 59.06 | 59.06 | 59.06 | 59.06 | - |
| 22 Mar 2024 | 59.26 | 59.26 | 59.26 | 59.26 | 59.26 | - |
| 21 Mar 2024 | 59.29 | 59.29 | 59.29 | 59.29 | 59.29 | - |
| 20 Mar 2024 | 59.12 | 59.12 | 59.12 | 59.12 | 59.12 | - |
| 19 Mar 2024 | 58.55 | 58.55 | 58.55 | 58.55 | 58.55 | - |
| 18 Mar 2024 | 58.22 | 58.22 | 58.22 | 58.22 | 58.22 | - |
| 15 Mar 2024 | 57.83 | 57.83 | 57.83 | 57.83 | 57.83 | - |
| 14 Mar 2024 | 58.35 | 58.35 | 58.35 | 58.35 | 58.35 | - |
| 13 Mar 2024 | 58.45 | 58.45 | 58.45 | 58.45 | 58.45 | - |
| 12 Mar 2024 | 58.68 | 58.68 | 58.68 | 58.68 | 58.68 | - |
| 11 Mar 2024 | 57.83 | 57.83 | 57.83 | 57.83 | 57.83 | - |
| 08 Mar 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - |
| 07 Mar 2024 | 58.57 | 58.57 | 58.57 | 58.57 | 58.57 | - |
| 06 Mar 2024 | 57.85 | 57.85 | 57.85 | 57.85 | 57.85 | - |
| 05 Mar 2024 | 57.51 | 57.51 | 57.51 | 57.51 | 57.51 | - |
| 04 Mar 2024 | 58.38 | 58.38 | 58.38 | 58.38 | 58.38 | - |
| 01 Mar 2024 | 58.51 | 58.51 | 58.51 | 58.51 | 58.51 | - |
| 29 Feb 2024 | 57.93 | 57.93 | 57.93 | 57.93 | 57.93 | - |
| 28 Feb 2024 | 57.59 | 57.59 | 57.59 | 57.59 | 57.59 | - |
| 27 Feb 2024 | 57.74 | 57.74 | 57.74 | 57.74 | 57.74 | - |
| 26 Feb 2024 | 57.65 | 57.65 | 57.65 | 57.65 | 57.65 | - |
| 23 Feb 2024 | 57.73 | 57.73 | 57.73 | 57.73 | 57.73 | - |
| 22 Feb 2024 | 57.77 | 57.77 | 57.77 | 57.77 | 57.77 | - |
| 21 Feb 2024 | 56.20 | 56.20 | 56.20 | 56.20 | 56.20 | - |
| 20 Feb 2024 | 56.30 | 56.30 | 56.30 | 56.30 | 56.30 | - |
| 16 Feb 2024 | 56.82 | 56.82 | 56.82 | 56.82 | 56.82 | - |
| 15 Feb 2024 | 57.12 | 57.12 | 57.12 | 57.12 | 57.12 | - |
| 14 Feb 2024 | 57.01 | 57.01 | 57.01 | 57.01 | 57.01 | - |
| 13 Feb 2024 | 56.35 | 56.35 | 56.35 | 56.35 | 56.35 | - |
| 12 Feb 2024 | 57.16 | 57.16 | 57.16 | 57.16 | 57.16 | - |
| 09 Feb 2024 | 57.39 | 57.39 | 57.39 | 57.39 | 57.39 | - |
| 08 Feb 2024 | 56.86 | 56.86 | 56.86 | 56.86 | 56.86 | - |
| 07 Feb 2024 | 56.73 | 56.73 | 56.73 | 56.73 | 56.73 | - |
| 06 Feb 2024 | 56.14 | 56.14 | 56.14 | 56.14 | 56.14 | - |
| 05 Feb 2024 | 56.05 | 56.05 | 56.05 | 56.05 | 56.05 | - |
| 02 Feb 2024 | 56.07 | 56.07 | 56.07 | 56.07 | 56.07 | - |
| 01 Feb 2024 | 55.48 | 55.48 | 55.48 | 55.48 | 55.48 | - |
| 31 Jan 2024 | 54.66 | 54.66 | 54.66 | 54.66 | 54.66 | - |
| 30 Jan 2024 | 55.74 | 55.74 | 55.74 | 55.74 | 55.74 | - |
| *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.