Nasdaq - Delayed Quote USD

Calvert International Responsible Idx R6 (CDHRX)

30.43
-0.77
(-2.47%)
As of 8:05:15 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 3, 202530.4330.4330.4330.4330.43-
Apr 2, 202531.2031.2031.2031.2031.20-
Apr 1, 202531.0331.0331.0331.0331.03-
Mar 31, 202530.9430.9430.9430.9430.94-
Mar 28, 202531.2131.2131.2131.2131.21-
Mar 27, 202531.5631.5631.5631.5631.56-
Mar 26, 202531.5331.5331.5331.5331.53-
Mar 25, 202531.9531.9531.9531.9531.95-
Mar 24, 202531.8331.8331.8331.8331.83-
Mar 21, 202531.7931.7931.7931.7931.79-
Mar 20, 202531.9731.9731.9731.9731.97-
Mar 19, 202532.1332.1332.1332.1332.13-
Mar 18, 202532.0232.0232.0232.0232.02-
Mar 17, 202532.0732.0732.0732.0732.07-
Mar 14, 202531.7031.7031.7031.7031.70-
Mar 13, 202531.1431.1431.1431.1431.14-
Mar 12, 202531.4531.4531.4531.4531.45-
Mar 11, 202531.2031.2031.2031.2031.20-
Mar 10, 202531.3131.3131.3131.3131.31-
Mar 7, 202532.1132.1132.1132.1132.11-
Mar 6, 202531.7931.7931.7931.7931.79-
Mar 5, 202532.1632.1632.1632.1632.16-
Mar 4, 202531.4031.4031.4031.4031.40-
Mar 3, 202531.3431.3431.3431.3431.34-
Feb 28, 202531.3131.3131.3131.3131.31-
Feb 27, 202531.1931.1931.1931.1931.19-
Feb 26, 202531.6731.6731.6731.6731.67-
Feb 25, 202531.6031.6031.6031.6031.60-
Feb 24, 202531.3631.3631.3631.3631.36-
Feb 21, 202531.4231.4231.4231.4231.42-
Feb 20, 202531.6631.6631.6631.6631.66-
Feb 19, 202531.5831.5831.5831.5831.58-
Feb 18, 202531.8031.8031.8031.8031.80-
Feb 14, 202531.5731.5731.5731.5731.57-
Feb 13, 202531.6231.6231.6231.6231.62-
Feb 12, 202531.1731.1731.1731.1731.17-
Feb 11, 202531.1531.1531.1531.1531.15-
Feb 10, 202531.0231.0231.0231.0231.02-
Feb 7, 202530.8430.8430.8430.8430.84-
Feb 6, 202531.1031.1031.1031.1031.10-
Feb 5, 202530.9830.9830.9830.9830.98-
Feb 4, 202530.6630.6630.6630.6630.66-
Feb 3, 202530.3230.3230.3230.3230.32-
Jan 31, 202530.7030.7030.7030.7030.70-
Jan 30, 202530.9930.9930.9930.9930.99-
Jan 29, 202530.6430.6430.6430.6430.64-
Jan 28, 202530.6430.6430.6430.6430.64-
Jan 27, 202530.5830.5830.5830.5830.58-
Jan 24, 202530.8030.8030.8030.8030.80-
Jan 23, 202530.6430.6430.6430.6430.64-
Jan 22, 202530.4530.4530.4530.4530.45-
Jan 21, 202530.4430.4430.4430.4430.44-
Jan 17, 202529.8629.8629.8629.8629.86-
Jan 16, 202529.7629.7629.7629.7629.76-
Jan 15, 202529.5529.5529.5529.5529.55-
Jan 14, 202529.2029.2029.2029.2029.20-
Jan 13, 202529.0429.0429.0429.0429.04-
Jan 10, 202529.1929.1929.1929.1929.19-
Jan 8, 202529.6929.6929.6929.6929.69-
Jan 7, 202529.6929.6929.6929.6929.69-
Jan 6, 202529.7929.7929.7929.7929.79-
Jan 3, 202529.4529.4529.4529.4529.45-
Jan 2, 202529.2629.2629.2629.2629.26-
Dec 31, 202429.3429.3429.3429.3429.34-
Dec 30, 202429.4029.4029.4029.4029.40-
Dec 27, 202429.5829.5829.5829.5829.58-
Dec 26, 202429.5829.5829.5829.5829.58-
Dec 24, 202429.5629.5629.5629.5629.56-
Dec 23, 202429.5229.5229.5229.5229.52-
Dec 20, 202429.2829.2829.2829.2829.28-
Dec 19, 2024 0.87 Dividend
Dec 19, 202429.2829.2829.2829.2829.28-
Dec 18, 202430.2630.2630.2630.2629.39-
Dec 17, 202430.9830.9830.9830.9830.09-
Dec 16, 202431.1331.1331.1331.1330.24-
Dec 13, 202431.1931.1931.1931.1930.30-
Dec 12, 202431.2031.2031.2031.2030.31-
Dec 11, 202431.4731.4731.4731.4730.57-
Dec 10, 202431.2531.2531.2531.2530.35-
Dec 9, 202431.5331.5331.5331.5330.63-
Dec 6, 202431.6231.6231.6231.6230.71-
Dec 5, 202431.6531.6531.6531.6530.74-
Dec 4, 202431.5231.5231.5231.5230.62-
Dec 3, 202431.4531.4531.4531.4530.55-
Dec 2, 202431.3331.3331.3331.3330.43-
Nov 29, 202431.2231.2231.2231.2230.32-
Nov 27, 202430.8430.8430.8430.8429.96-
Nov 26, 202430.7530.7530.7530.7529.87-
Nov 25, 202430.9130.9130.9130.9130.02-
Nov 22, 202430.7730.7730.7730.7729.89-
Nov 21, 202430.6630.6630.6630.6629.78-
Nov 20, 202430.5430.5430.5430.5429.66-
Nov 19, 202430.6730.6730.6730.6729.79-
Nov 18, 202430.6530.6530.6530.6529.77-
Nov 15, 202430.4330.4330.4330.4329.56-
Nov 14, 202430.6230.6230.6230.6229.74-
Nov 13, 202430.5730.5730.5730.5729.69-
Nov 12, 202430.7930.7930.7930.7929.91-
Nov 11, 202431.2131.2131.2131.2130.31-
Nov 8, 202431.2531.2531.2531.2530.35-
Nov 7, 202431.5831.5831.5831.5830.67-
Nov 6, 202431.1431.1431.1431.1430.25-
Nov 5, 202431.4931.4931.4931.4930.59-
Nov 4, 202431.1631.1631.1631.1630.27-
Nov 1, 202431.1031.1031.1031.1030.21-
Oct 31, 202430.9730.9730.9730.9730.08-
Oct 30, 202431.2931.2931.2931.2930.39-
Oct 29, 202431.5031.5031.5031.5030.60-
Oct 28, 202431.5631.5631.5631.5630.65-
Oct 25, 202431.3631.3631.3631.3630.46-
Oct 24, 202431.4431.4431.4431.4430.54-
Oct 23, 202431.3631.3631.3631.3630.46-
Oct 22, 202431.6431.6431.6431.6430.73-
Oct 21, 202431.8731.8731.8731.8730.96-
Oct 18, 202432.1832.1832.1832.1831.26-
Oct 17, 202432.0032.0032.0032.0031.08-
Oct 16, 202431.9131.9131.9131.9130.99-
Oct 15, 202431.7631.7631.7631.7630.85-
Oct 14, 202432.2832.2832.2832.2831.35-
Oct 11, 202432.1632.1632.1632.1631.24-
Oct 10, 202431.9631.9631.9631.9631.04-
Oct 9, 202432.0532.0532.0532.0531.13-
Oct 8, 202431.9731.9731.9731.9731.05-
Oct 7, 202431.9631.9631.9631.9631.04-
Oct 4, 202432.1832.1832.1832.1831.26-
Oct 3, 202432.0132.0132.0132.0131.09-
Oct 2, 202432.3132.3132.3132.3131.38-
Oct 1, 202432.3432.3432.3432.3431.41-
Sep 30, 202432.5832.5832.5832.5831.65-
Sep 27, 202432.7232.7232.7232.7231.78-
Sep 26, 202433.0233.0233.0233.0232.07-
Sep 25, 202432.2732.2732.2732.2731.34-
Sep 24, 202432.4532.4532.4532.4531.52-
Sep 23, 202432.2132.2132.2132.2131.29-
Sep 20, 202432.1132.1132.1132.1131.19-
Sep 19, 202432.4232.4232.4232.4231.49-
Sep 18, 202431.7431.7431.7431.7430.83-
Sep 17, 202431.8631.8631.8631.8630.95-
Sep 16, 202432.0032.0032.0032.0031.08-
Sep 13, 202431.7931.7931.7931.7930.88-
Sep 12, 202431.7331.7331.7331.7330.82-
Sep 11, 202431.4431.4431.4431.4430.54-
Sep 10, 202431.2131.2131.2131.2130.31-
Sep 9, 202431.3331.3331.3331.3330.43-
Sep 6, 202430.9930.9930.9930.9930.10-
Sep 5, 202431.5831.5831.5831.5830.67-
Sep 4, 202431.5531.5531.5531.5530.64-
Sep 3, 202431.6631.6631.6631.6630.75-
Aug 30, 202432.3032.3032.3032.3031.37-
Aug 29, 202432.2032.2032.2032.2031.28-
Aug 28, 202432.0632.0632.0632.0631.14-
Aug 27, 202432.1932.1932.1932.1931.27-
Aug 26, 202432.0432.0432.0432.0431.12-
Aug 23, 202432.1932.1932.1932.1931.27-
Aug 22, 202431.6431.6431.6431.6430.73-
Aug 21, 202431.8531.8531.8531.8530.94-
Aug 20, 202431.6031.6031.6031.6030.69-
Aug 19, 202431.7031.7031.7031.7030.79-
Aug 16, 202431.3331.3331.3331.3330.43-
Aug 15, 202431.1431.1431.1431.1430.25-
Aug 14, 202430.7330.7330.7330.7329.85-
Aug 13, 202430.6530.6530.6530.6529.77-
Aug 12, 202430.1230.1230.1230.1229.26-
Aug 9, 202430.1430.1430.1430.1429.28-
Aug 8, 202430.0530.0530.0530.0529.19-
Aug 7, 202429.4629.4629.4629.4628.61-
Aug 6, 202429.4229.4229.4229.4228.58-
Aug 5, 202429.2629.2629.2629.2628.42-
Aug 2, 202429.9529.9529.9529.9529.09-
Aug 1, 202430.5330.5330.5330.5329.65-
Jul 31, 202431.3631.3631.3631.3630.46-
Jul 30, 202430.8230.8230.8230.8229.94-
Jul 29, 202430.8130.8130.8130.8129.93-
Jul 26, 202430.9230.9230.9230.9230.03-
Jul 25, 202430.5630.5630.5630.5629.68-
Jul 24, 202430.7630.7630.7630.7629.88-
Jul 23, 202431.1931.1931.1931.1930.30-
Jul 22, 202431.2931.2931.2931.2930.39-
Jul 19, 202431.0031.0031.0031.0030.11-
Jul 18, 202431.2131.2131.2131.2130.31-
Jul 17, 202431.4831.4831.4831.4830.58-
Jul 16, 202431.8031.8031.8031.8030.89-
Jul 15, 202431.6031.6031.6031.6030.69-
Jul 12, 202431.8531.8531.8531.8530.94-
Jul 11, 202431.5731.5731.5731.5730.66-
Jul 10, 202431.4931.4931.4931.4930.59-
Jul 9, 202431.0531.0531.0531.0530.16-
Jul 8, 202431.1331.1331.1331.1330.24-
Jul 5, 202431.2431.2431.2431.2430.34-
Jul 3, 202430.9430.9430.9430.9430.05-
Jul 2, 202430.6530.6530.6530.6529.77-
Jul 1, 202430.5230.5230.5230.5229.64-
Jun 28, 202430.4730.4730.4730.4729.60-
Jun 27, 202430.5130.5130.5130.5129.63-
Jun 26, 202430.4630.4630.4630.4629.59-
Jun 25, 202430.6630.6630.6630.6629.78-
Jun 24, 202430.5230.5230.5230.5229.64-
Jun 21, 202430.3730.3730.3730.3729.50-
Jun 20, 202430.5630.5630.5630.5629.68-
Jun 18, 202430.5530.5530.5530.5529.67-
Jun 17, 202430.4030.4030.4030.4029.53-
Jun 14, 202430.2830.2830.2830.2829.41-
Jun 13, 202430.5830.5830.5830.5829.70-
Jun 12, 202430.9130.9130.9130.9130.02-
Jun 11, 202430.5430.5430.5430.5429.66-
Jun 10, 202430.8630.8630.8630.8629.97-
Jun 7, 202430.8230.8230.8230.8229.94-
Jun 6, 202431.1531.1531.1531.1530.26-
Jun 5, 202431.0831.0831.0831.0830.19-
Jun 4, 202430.7930.7930.7930.7929.91-
Jun 3, 202430.8530.8530.8530.8529.97-
May 31, 202430.7330.7330.7330.7329.85-
May 30, 202430.4730.4730.4730.4729.60-
May 29, 202430.2630.2630.2630.2629.39-
May 28, 202430.7930.7930.7930.7929.91-
May 24, 202430.8130.8130.8130.8129.93-
May 23, 202430.6030.6030.6030.6029.72-
May 22, 202430.7330.7330.7330.7329.85-
May 21, 202430.9330.9330.9330.9330.04-
May 20, 202431.0431.0431.0431.0430.15-
May 17, 202431.0131.0131.0131.0130.12-
May 16, 202430.9030.9030.9030.9030.01-
May 15, 202431.0431.0431.0431.0430.15-
May 14, 202430.7330.7330.7330.7329.85-
May 13, 202430.5230.5230.5230.5229.64-
May 10, 202430.5230.5230.5230.5229.64-
May 9, 202430.4330.4330.4330.4329.56-
May 8, 202430.2530.2530.2530.2529.38-
May 7, 202430.2830.2830.2830.2829.41-
May 6, 202430.2230.2230.2230.2229.35-
May 3, 202429.9829.9829.9829.9829.12-
May 2, 202429.6729.6729.6729.6728.82-
May 1, 202429.2929.2929.2929.2928.45-
Apr 30, 202429.3129.3129.3129.3128.47-
Apr 29, 202429.7129.7129.7129.7128.86-
Apr 26, 202429.5729.5729.5729.5728.72-
Apr 25, 202429.3829.3829.3829.3828.54-
Apr 24, 202429.4829.4829.4829.4828.63-
Apr 23, 202429.5329.5329.5329.5328.68-
Apr 22, 202429.2129.2129.2129.2128.37-
Apr 19, 202428.8528.8528.8528.8528.02-
Apr 18, 202428.9728.9728.9728.9728.14-
Apr 17, 202428.9828.9828.9828.9828.15-
Apr 16, 202429.0229.0229.0229.0228.19-
Apr 15, 202429.2829.2829.2829.2828.44-
Apr 12, 202429.4129.4129.4129.4128.57-
Apr 11, 202429.9429.9429.9429.9429.08-
Apr 10, 202429.8729.8729.8729.8729.01-
Apr 9, 202430.2730.2730.2730.2729.40-
Apr 8, 202430.2430.2430.2430.2429.37-
Apr 5, 202430.1430.1430.1430.1429.28-
Apr 4, 202430.0330.0330.0330.0329.17-

Related Tickers

FSHCX Fidelity Select Health Care Svcs Port
115.81
+1.87%
 
CNFRX Columbia Bond Inst2
29.93
+0.84%
 
CNDAX Columbia Bond A
30.01
+0.84%
 
UMMDX Columbia Bond Fund - S
30.01
+0.84%
 
UMMGX Columbia Bond Fund
30.01
+0.84%
 
CBFYX Columbia Bond Inst3
30.07
+0.84%
 
CNPIX Consumer Staples UltraSector ProFund Inv
78.24
+0.81%
 
CNPSX Consumer Staples UltraSector ProFund Svc
67.93
+0.80%
 
RYGBX Rydex Government Long Bd 1.2x Strat Inv
108.96
+0.79%
 
CNYRX Columbia Strat New York Muncpl Inc Inst2
25.92
+0.78%
 
CADOX Columbia Minnesota Tax-Exempt Inst2
19.46
+0.78%
 
CNYZX Columbia Strat New York Muncpl Inc Inst
25.98
+0.78%
 
CNTYX Columbia Strat New York Muncpl Inc Inst3
26.00
+0.78%
 
CMNZX Columbia Minnesota Tax-Exempt Inst
19.47
+0.72%
 
GLIFX Lazard Global Listed Infrastructure Portfolio
16.82
+0.72%
 
GLFOX Lazard Global Listed Infrastructure Portfolio
16.83
+0.72%
 
PTIMX Performance Trust Municipal Bond Instl
22.57
+0.67%
 
CCAZX Columbia Strat CA Muncpl Inc Inst
26.84
+0.64%
 
CCXYX Columbia Strategic California Municipal Income Fund
26.98
+0.63%
 
JIMEX Johnson Institutional Intermediate Bd F
15.11
+0.60%
 
CLDRX Calvert Core Bond Income R6
15.90
+0.57%
 
CLDIX Calvert Core Bond I
15.91
+0.57%
 
VCOBX Vanguard Core Bond Fund
18.14
+0.55%
 
SIUPX Guggenheim Core Bond Fund P
16.49
+0.55%
 
VTSPX Vanguard Shrt-Term Infl-Prot Sec Idx Ins
25.10
+0.52%
 
CLDAX Calvert Core Bond A
15.88
+0.51%
 
GIUSX Guggenheim Core Bond Fund Institutional
16.45
+0.49%
 
SIUSX Guggenheim Core Bond Fund A
16.47
+0.49%
 
GIBAX Guggenheim Total Return Bond A
23.98
+0.46%
 
GIBRX Guggenheim Total Return Bond R6
24.02
+0.46%
 
PTIAX Performance Trust Total Return Bd Inst
19.94
+0.45%
 
PTAOX Performance Trust Total Return Bd A
19.96
+0.45%
 
GIBIX Guggenheim Total Return Bond Instl
24.00
+0.42%
 
AIFRX abrdn Global Infrastructure Instl
24.13
+0.37%
 
GMODX GMO Opportunistic Income Fund
24.45
+0.33%
 
CDSIX Calvert Short Duration Income Fund
15.86
+0.32%
 
CDSRX Calvert Short Duration Income R6
15.86
+0.32%
 
CPHUX Columbia Strategic Income Inst3
21.39
+0.28%
 
LSIZX Columbia Strategic Income Inst
21.47
+0.28%
 
CTIVX Columbia Strategic Income Inst2
21.49
+0.28%
 
VGCAX Vanguard Global Credit Bond Admiral
19.13
+0.26%
 
CSDAX Calvert Short Duration Income A
15.75
+0.25%
 
MGBIX AMG GW&K ESG Bond I
21.85
+0.23%
 
GILPX Guggenheim Limited Duration P
24.59
+0.20%
 
GILDX Guggenheim Limited Duration A
24.60
+0.20%
 
ARINX Archer Income
18.16
+0.17%
 
GIKRX Guggenheim Limited Duration R6
24.58
+0.16%
 
GILHX Guggenheim Limited Duration Instl
24.59
+0.16%
 
INIIX VanEck International Investors Gold I
19.83
+0.15%
 
VWSUX Vanguard Ultra Short-Term Tx-Ex Adm
15.82
+0.13%
 
MWFEX Metropolitan West Funds - Flexible Income Fund
38.33
+0.05%
 
MAIIX iShares MSCI EAFE International Index Fund
16.20
0.00%
 
LPHAX BlackRock LifePath Dyn 2045 Investor A
16.85
0.00%
 
LPRKX BlackRock LifePath Dyn 2040 R
16.17
0.00%
 
LPHIX BlackRock LifePath Dyn 2045 Instl
16.98
0.00%
 
LIPAX BlackRock LifePath Index 2050 Fund
22.29
0.00%
 
LIHIX BlackRock LifePath Index 2045 Fund
21.51
0.00%
 
BSPIX iShares S&P 500 Index Institutional
631.37
0.00%
 
BSPAX iShares S&P 500 Index Investor A
631.26
0.00%
 
WFSPX iShares S&P 500 Index K
631.52
0.00%
 
LIVPX BlackRock LifePath Index 2055 Inv P
22.95
0.00%
 
LPHKX BlackRock LifePath Dyn 2045 K
17.27
0.00%
 
LPSFX BlackRock LifePath Dyn 2040 K
16.78
0.00%
 
LPVAX BlackRock LifePath Dyn 2055 Investor A
18.07
0.00%
 
LIPPX BlackRock LifePath Index 2050 Fund
22.26
0.00%
 
LPRPX BlackRock LifePath Dyn 2050 R
21.16
0.00%
 
LIVIX BlackRock LifePath Index 2055 Instl
23.07
0.00%
 
BSPGX iShares S&P 500 Index G
631.51
0.00%
 
LIKKX BlackRock LifePath Index 2040 Fund
20.02
0.00%
 
GMOLX GMO Opportunistic Income Fund
24.39
+0.33%
 
BTMKX iShares MSCI EAFE Intl Idx K
16.23
0.00%
 
LPVRX BlackRock LifePath Dyn 2055 R
17.96
0.00%
 
APDIX Artisan International Fund
29.50
0.00%
 
GBATX GMO Strategic Opportunities Allc III
16.72
-2.34%
 
GAAAX GMO Opportunistic Income R6
24.35
+0.33%
 
LPHRX BlackRock LifePath Dyn 2045 R
16.73
0.00%
 
STLFX BlackRock LifePath Dynamic 2050 Fund
21.56
0.00%
 
LIHKX BlackRock LifePath Index 2045 Fund
21.54
0.00%
 
BSPSX iShares S&P 500 Index Service
631.23
0.00%
 
LPVIX BlackRock LifePath Dyn 2055 Instl
18.26
0.00%
 
LPVKX BlackRock LifePath Dyn 2055 K
18.64
0.00%
 
LPJKX BlackRock LifePath Dyn 2035 K
15.55
0.00%
 
LPSGX BlackRock LifePath Dyn 2050 K
21.73
0.00%
 
LIPIX BlackRock LifePath Index 2050 Fund
22.36
0.00%
 
LIPKX BlackRock LifePath Index 2050 Fund
22.36
0.00%
 
LPJIX BlackRock LifePath Dyn 2035 Instl
15.25
0.00%
 
LIVAX BlackRock LifePath Index 2055 Inv A
23.01
0.00%
 
LPRFX BlackRock LifePath Dyn 2050 Investor A
21.37
0.00%
 
STLEX BlackRock LifePath Dynamic 2040 Fund
16.59
0.00%
 
LIVKX BlackRock LifePath Index 2055 K
23.08
0.00%
 
FEURX First Eagle Gold R6
34.61
-0.12%
 
COBYX The Cook & Bynum
17.07
-0.12%
 
HFSAX Hundredfold Select Alternative Inv
23.70
-0.21%
 
FGTZX Franklin Growth Allocation Advisor
19.60
-3.45%
 
FTGMX Franklin Growth Allocation R6
19.59
-3.40%
 
NSRKX Northern World Selection Index K
21.30
-3.49%
 
FIUIX Fidelity Telecom and Utilities
34.81
-0.23%
 
GIOSX Guggenheim Macro Opportunities R6
24.66
-0.24%
 
GIOPX Guggenheim Macro Opportunities P
24.64
-0.24%
 
GIOAX Guggenheim Macro Opportunities A
24.63
-0.24%