Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Nasdaq - Delayed Quote USD

Causeway International Value Inv (CIVVX)

20.55
-0.28
(-1.34%)
At close: March 28 at 8:03:36 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Mar 28, 202520.5520.5520.5520.5520.55-
Mar 27, 202520.8320.8320.8320.8320.83-
Mar 26, 202520.7520.7520.7520.7520.75-
Mar 25, 202520.9520.9520.9520.9520.95-
Mar 24, 202520.9020.9020.9020.9020.90-
Mar 21, 202521.0021.0021.0021.0021.00-
Mar 20, 202521.1621.1621.1621.1621.16-
Mar 19, 202521.4021.4021.4021.4021.40-
Mar 18, 202521.4321.4321.4321.4321.43-
Mar 17, 202521.3521.3521.3521.3521.35-
Mar 14, 202521.1421.1421.1421.1421.14-
Mar 13, 202520.7620.7620.7620.7620.76-
Mar 12, 202520.9820.9820.9820.9820.98-
Mar 11, 202520.9020.9020.9020.9020.90-
Mar 10, 202520.9220.9220.9220.9220.92-
Mar 7, 202521.3821.3821.3821.3821.38-
Mar 6, 202521.3121.3121.3121.3121.31-
Mar 5, 202521.1521.1521.1521.1521.15-
Mar 4, 202520.6420.6420.6420.6420.64-
Mar 3, 202520.5420.5420.5420.5420.54-
Feb 28, 202520.4920.4920.4920.4920.49-
Feb 27, 202520.4020.4020.4020.4020.40-
Feb 26, 202520.6520.6520.6520.6520.65-
Feb 25, 202520.4920.4920.4920.4920.49-
Feb 24, 202520.2620.2620.2620.2620.26-
Feb 21, 202520.2920.2920.2920.2920.29-
Feb 20, 202520.3820.3820.3820.3820.38-
Feb 19, 202520.3120.3120.3120.3120.31-
Feb 18, 202520.5020.5020.5020.5020.50-
Feb 14, 202520.3320.3320.3320.3320.33-
Feb 13, 202520.3120.3120.3120.3120.31-
Feb 12, 202520.0520.0520.0520.0520.05-
Feb 11, 202519.9019.9019.9019.9019.90-
Feb 10, 202519.7819.7819.7819.7819.78-
Feb 7, 202519.6919.6919.6919.6919.69-
Feb 6, 202519.8019.8019.8019.8019.80-
Feb 5, 202519.4519.4519.4519.4519.45-
Feb 4, 202519.2319.2319.2319.2319.23-
Feb 3, 202518.9718.9718.9718.9718.97-
Jan 31, 202519.3019.3019.3019.3019.30-
Jan 30, 202519.4719.4719.4719.4719.47-
Jan 29, 202519.2919.2919.2919.2919.29-
Jan 28, 202519.3019.3019.3019.3019.30-
Jan 27, 202519.3119.3119.3119.3119.31-
Jan 24, 202519.2619.2619.2619.2619.26-
Jan 23, 202519.0819.0819.0819.0819.08-
Jan 22, 202518.9618.9618.9618.9618.96-
Jan 21, 202519.0219.0219.0219.0219.02-
Jan 17, 202518.6618.6618.6618.6618.66-
Jan 16, 202518.5318.5318.5318.5318.53-
Jan 15, 202518.3718.3718.3718.3718.37-
Jan 14, 202518.0218.0218.0218.0218.02-
Jan 13, 202517.9417.9417.9417.9417.94-
Jan 10, 202518.0618.0618.0618.0618.06-
Jan 8, 202518.4018.4018.4018.4018.40-
Jan 7, 202518.5118.5118.5118.5118.51-
Jan 6, 202518.6018.6018.6018.6018.60-
Jan 3, 202518.2918.2918.2918.2918.29-
Jan 2, 202518.3618.3618.3618.3618.36-
Dec 31, 202418.4118.4118.4118.4118.41-
Dec 30, 202418.4018.4018.4018.4018.40-
Dec 27, 202418.5118.5118.5118.5118.51-
Dec 26, 202418.4818.4818.4818.4818.48-
Dec 24, 202418.4518.4518.4518.4518.45-
Dec 23, 202418.3618.3618.3618.3618.36-
Dec 20, 2024 0.35 Dividend
Dec 20, 202418.3318.3318.3318.3318.33-
Dec 20, 2024 1.32 Capital Gains
Dec 19, 202419.9519.9519.9519.9518.28-
Dec 18, 202419.9519.9519.9519.9518.28-
Dec 17, 202420.4720.4720.4720.4718.76-
Dec 16, 202420.6220.6220.6220.6218.89-
Dec 13, 202420.6420.6420.6420.6418.91-
Dec 12, 202420.7320.7320.7320.7318.99-
Dec 11, 202420.7620.7620.7620.7619.02-
Dec 10, 202420.7920.7920.7920.7919.05-
Dec 9, 202420.8420.8420.8420.8419.10-
Dec 6, 202420.7520.7520.7520.7519.01-
Dec 5, 202420.7320.7320.7320.7318.99-
Dec 4, 202420.5320.5320.5320.5318.81-
Dec 3, 202420.5020.5020.5020.5018.78-
Dec 2, 202420.3920.3920.3920.3918.68-
Nov 29, 202420.4320.4320.4320.4318.72-
Nov 27, 202420.2820.2820.2820.2818.58-
Nov 26, 202420.1720.1720.1720.1718.48-
Nov 25, 202420.3120.3120.3120.3118.61-
Nov 22, 202420.1220.1220.1220.1218.44-
Nov 21, 202420.0920.0920.0920.0918.41-
Nov 20, 202420.1120.1120.1120.1118.43-
Nov 19, 202420.2120.2120.2120.2118.52-
Nov 18, 202420.3620.3620.3620.3618.66-
Nov 15, 202420.2220.2220.2220.2218.53-
Nov 14, 202420.2120.2120.2120.2118.52-
Nov 13, 202420.0620.0620.0620.0618.38-
Nov 12, 202420.2020.2020.2020.2018.51-
Nov 11, 202420.6320.6320.6320.6318.90-
Nov 8, 202420.6020.6020.6020.6018.88-
Nov 7, 202420.8720.8720.8720.8719.12-
Nov 6, 202420.7520.7520.7520.7519.01-
Nov 5, 202421.0321.0321.0321.0319.27-
Nov 4, 202420.9020.9020.9020.9019.15-
Nov 1, 202420.7920.7920.7920.7919.05-
Oct 31, 202420.7120.7120.7120.7118.98-
Oct 30, 202421.0021.0021.0021.0019.24-
Oct 29, 202421.1221.1221.1221.1219.35-
Oct 28, 202421.2021.2021.2021.2019.43-
Oct 25, 202421.1121.1121.1121.1119.34-
Oct 24, 202421.2021.2021.2021.2019.43-
Oct 23, 202421.1021.1021.1021.1019.33-
Oct 22, 202421.2121.2121.2121.2119.43-
Oct 21, 202421.3321.3321.3321.3319.54-
Oct 18, 202421.5621.5621.5621.5619.76-
Oct 17, 202421.4621.4621.4621.4619.66-
Oct 16, 202421.3921.3921.3921.3919.60-
Oct 15, 202421.2321.2321.2321.2319.45-
Oct 14, 202421.5121.5121.5121.5119.71-
Oct 11, 202421.4421.4421.4421.4419.65-
Oct 10, 202421.4221.4221.4221.4219.63-
Oct 9, 202421.5021.5021.5021.5019.70-
Oct 8, 202421.3821.3821.3821.3819.59-
Oct 7, 202421.4521.4521.4521.4519.65-
Oct 4, 202421.5621.5621.5621.5619.76-
Oct 3, 202421.3821.3821.3821.3819.59-
Oct 2, 202421.5721.5721.5721.5719.76-
Oct 1, 202421.6821.6821.6821.6819.87-
Sep 30, 202421.8421.8421.8421.8420.01-
Sep 27, 202422.2622.2622.2622.2620.40-
Sep 26, 202421.9221.9221.9221.9220.09-
Sep 25, 202421.4121.4121.4121.4119.62-
Sep 24, 202421.5821.5821.5821.5819.77-
Sep 23, 202421.3821.3821.3821.3819.59-
Sep 20, 202421.3821.3821.3821.3819.59-
Sep 19, 202421.5621.5621.5621.5619.76-
Sep 18, 202421.2121.2121.2121.2119.43-
Sep 17, 202421.2921.2921.2921.2919.51-
Sep 16, 202421.2121.2121.2121.2119.43-
Sep 13, 202421.1821.1821.1821.1819.41-
Sep 12, 202421.0821.0821.0821.0819.32-
Sep 11, 202420.9420.9420.9420.9419.19-
Sep 10, 202420.8120.8120.8120.8119.07-
Sep 9, 202420.9720.9720.9720.9719.21-
Sep 6, 202420.8620.8620.8620.8619.11-
Sep 5, 202421.2321.2321.2321.2319.45-
Sep 4, 202421.1921.1921.1921.1919.42-
Sep 3, 202421.1821.1821.1821.1819.41-
Aug 30, 202421.5421.5421.5421.5419.74-
Aug 29, 202421.5521.5521.5521.5519.75-
Aug 28, 202421.5121.5121.5121.5119.71-
Aug 27, 202421.6221.6221.6221.6219.81-
Aug 26, 202421.5221.5221.5221.5219.72-
Aug 23, 202421.5721.5721.5721.5719.76-
Aug 22, 202421.2721.2721.2721.2719.49-
Aug 21, 202421.2821.2821.2821.2819.50-
Aug 20, 202421.1821.1821.1821.1819.41-
Aug 19, 202421.2421.2421.2421.2419.46-
Aug 16, 202421.0021.0021.0021.0019.24-
Aug 15, 202420.8320.8320.8320.8319.09-
Aug 14, 202420.5720.5720.5720.5718.85-
Aug 13, 202420.5720.5720.5720.5718.85-
Aug 12, 202420.2620.2620.2620.2618.56-
Aug 9, 202420.2120.2120.2120.2118.52-
Aug 8, 202420.2020.2020.2020.2018.51-
Aug 7, 202419.9419.9419.9419.9418.27-
Aug 6, 202419.8219.8219.8219.8218.16-
Aug 5, 202419.7219.7219.7219.7218.07-
Aug 2, 202420.3620.3620.3620.3618.66-
Aug 1, 202420.5320.5320.5320.5318.81-
Jul 31, 202420.9920.9920.9920.9919.23-
Jul 30, 202420.7920.7920.7920.7919.05-
Jul 29, 202420.8320.8320.8320.8319.09-
Jul 26, 202420.7920.7920.7920.7919.05-
Jul 25, 202420.5920.5920.5920.5918.87-
Jul 24, 202420.7020.7020.7020.7018.97-
Jul 23, 202420.9620.9620.9620.9619.21-
Jul 22, 202421.0921.0921.0921.0919.32-
Jul 19, 202420.9020.9020.9020.9019.15-
Jul 18, 202420.9920.9920.9920.9919.23-
Jul 17, 202421.1421.1421.1421.1419.37-
Jul 16, 202421.0121.0121.0121.0119.25-
Jul 15, 202420.9720.9720.9720.9719.21-
Jul 12, 202421.1321.1321.1321.1319.36-
Jul 11, 202421.0021.0021.0021.0019.24-
Jul 10, 202420.8520.8520.8520.8519.10-
Jul 9, 202420.5520.5520.5520.5518.83-
Jul 8, 202420.7620.7620.7620.7619.02-
Jul 5, 202420.8220.8220.8220.8219.08-
Jul 3, 202420.5720.5720.5720.5718.85-
Jul 2, 202420.2920.2920.2920.2918.59-
Jul 1, 202420.2820.2820.2820.2818.58-
Jun 28, 202420.1720.1720.1720.1718.48-
Jun 27, 202420.1720.1720.1720.1718.48-
Jun 26, 202420.2120.2120.2120.2118.52-
Jun 25, 202420.3020.3020.3020.3018.60-
Jun 24, 202420.3820.3820.3820.3818.67-
Jun 21, 202420.1620.1620.1620.1618.47-
Jun 20, 202420.3520.3520.3520.3518.65-
Jun 18, 202420.2620.2620.2620.2618.56-
Jun 17, 202420.2120.2120.2120.2118.52-
Jun 14, 202420.0720.0720.0720.0718.39-
Jun 13, 202420.3620.3620.3620.3618.66-
Jun 12, 202420.5920.5920.5920.5918.87-
Jun 11, 202420.3620.3620.3620.3618.66-
Jun 10, 202420.5820.5820.5820.5818.86-
Jun 7, 202420.7320.7320.7320.7318.99-
Jun 6, 202420.9220.9220.9220.9219.17-
Jun 5, 202420.8420.8420.8420.8419.10-
Jun 4, 202420.6820.6820.6820.6818.95-
Jun 3, 202420.8420.8420.8420.8419.10-
May 31, 202420.7520.7520.7520.7519.01-
May 30, 202420.6220.6220.6220.6218.89-
May 29, 202420.5220.5220.5220.5218.80-
May 28, 202420.8220.8220.8220.8219.08-
May 24, 202420.7520.7520.7520.7519.01-
May 23, 202420.6120.6120.6120.6118.88-
May 22, 202420.7320.7320.7320.7318.99-
May 21, 202420.9120.9120.9120.9119.16-
May 20, 202420.9920.9920.9920.9919.23-
May 17, 202420.9420.9420.9420.9419.19-
May 16, 202420.9520.9520.9520.9519.20-
May 15, 202420.9420.9420.9420.9419.19-
May 14, 202420.7620.7620.7620.7619.02-
May 13, 202420.6720.6720.6720.6718.94-
May 10, 202420.6020.6020.6020.6018.88-
May 9, 202420.5120.5120.5120.5118.79-
May 8, 202420.3620.3620.3620.3618.66-
May 7, 202420.2920.2920.2920.2918.59-
May 6, 202420.2320.2320.2320.2318.54-
May 3, 202420.1120.1120.1120.1118.43-
May 2, 202419.9219.9219.9219.9218.25-
May 1, 202419.6419.6419.6419.6418.00-
Apr 30, 202419.6319.6319.6319.6317.99-
Apr 29, 202419.9319.9319.9319.9318.26-
Apr 26, 202419.6919.6919.6919.6918.04-
Apr 25, 202419.5819.5819.5819.5817.94-
Apr 24, 202419.6319.6319.6319.6317.99-
Apr 23, 202419.6419.6419.6419.6418.00-
Apr 22, 202419.4019.4019.4019.4017.78-
Apr 19, 202419.1619.1619.1619.1617.56-
Apr 18, 202419.2319.2319.2319.2317.62-
Apr 17, 202419.1219.1219.1219.1217.52-
Apr 16, 202419.0619.0619.0619.0617.46-
Apr 15, 202419.2319.2319.2319.2317.62-
Apr 12, 202419.3019.3019.3019.3017.68-
Apr 11, 202419.5919.5919.5919.5917.95-
Apr 10, 202419.6719.6719.6719.6718.02-
Apr 9, 202419.8819.8819.8819.8818.22-
Apr 8, 202419.9119.9119.9119.9118.24-
Apr 5, 202419.8219.8219.8219.8218.16-
Apr 4, 202419.7919.7919.7919.7918.13-
Apr 3, 202419.9319.9319.9319.9318.26-
Apr 2, 202419.7919.7919.7919.7918.13-
Apr 1, 202419.8719.8719.8719.8718.21-

Related Tickers

RYGBX Rydex Government Long Bd 1.2x Strat Inv
105.88
+1.57%
 
GLIFX Lazard Global Listed Infrastructure Portfolio
16.52
+0.73%
 
GLFOX Lazard Global Listed Infrastructure Portfolio
16.53
+0.73%
 
CNFRX Columbia Bond Inst2
29.60
+0.65%
 
CBFYX Columbia Bond Inst3
29.74
+0.64%
 
UMMDX Columbia Bond Fund - S
29.67
+0.61%
 
UMMGX Columbia Bond Fund
29.67
+0.61%
 
HGASX Hennessy Gas Utility Institutional
28.50
+0.60%
 
PRUQX PGIM Jennison Utility R6
15.12
+0.60%
 
PRUZX PGIM Jennison Utility Z
15.15
+0.60%
 
FIKIX Fidelity Advisor Utilities Z
45.57
+0.57%
 
FUGAX Fidelity Advisor Utilities A
44.36
+0.57%
 
FSUTX Fidelity Select Utilities
122.79
+0.57%
 
FAUFX Fidelity Advisor Utilities Fund
44.51
+0.56%
 
PTIAX Performance Trust Total Return Bd Inst
19.75
+0.56%
 
FUGCX Fidelity Advisor Utilities C
43.10
+0.56%
 
VCOBX Vanguard Core Bond Fund
18.04
+0.56%
 
GIUSX Guggenheim Core Bond Fund Institutional
16.31
+0.55%
 
SIUSX Guggenheim Core Bond Fund A
16.33
+0.55%
 
FUGIX Fidelity Advisor Utilities I
45.58
+0.55%
 
CLDRX Calvert Core Bond Income R6
15.77
+0.51%
 
CLDIX Calvert Core Bond I
15.78
+0.51%
 
GIBLX Guggenheim Total Return Bond P
23.77
+0.51%
 
GIBAX Guggenheim Total Return Bond A
23.79
+0.51%
 
GIBIX Guggenheim Total Return Bond Instl
23.81
+0.51%
 
GIBRX Guggenheim Total Return Bond R6
23.82
+0.51%
 
SIUPX Guggenheim Core Bond Fund P
16.34
+0.49%
 
MGBIX AMG GW&K ESG Bond I
21.70
+0.46%
 
CLDAX Calvert Core Bond A
15.75
+0.45%
 
CPIEX Counterpoint Tactical Equity I
22.95
+0.44%
 
CPCEX Counterpoint Tactical Equity C
20.95
+0.43%
 
CADOX Columbia Minnesota Tax-Exempt Inst2
19.17
+0.42%
 
CMNZX Columbia Minnesota Tax-Exempt Inst
19.18
+0.42%
 
CMNYX Columbia Minnesota Tax-Exempt Inst3
19.21
+0.42%
 
CCXYX Columbia Strategic California Municipal Income Fund
26.64
+0.41%
 
PTIMX Performance Trust Municipal Bond Instl
22.28
+0.41%
 
CPAEX Counterpoint Tactical Equity A
22.44
+0.40%
 
CNYRX Columbia Strat New York Muncpl Inc Inst2
25.52
+0.39%
 
CNYZX Columbia Strat New York Muncpl Inc Inst
25.58
+0.39%
 
CNTYX Columbia Strat New York Muncpl Inc Inst3
25.59
+0.39%
 
CCAZX Columbia Strat CA Muncpl Inc Inst
26.49
+0.38%
 
VGCAX Vanguard Global Credit Bond Admiral
19.22
+0.37%
 
FIUIX Fidelity Telecom and Utilities
34.45
+0.29%
 
UIEMX Victory Emerging Markets Fund
20.88
-1.83%
 
CPHUX Columbia Strategic Income Inst3
21.27
+0.28%
 
LSIZX Columbia Strategic Income Inst
21.35
+0.28%
 
CTIVX Columbia Strategic Income Inst2
21.37
+0.28%
 
INIIX VanEck International Investors Gold I
19.75
+0.25%
 
GMODX GMO Opportunistic Income Fund
24.46
+0.25%
 
AIFRX abrdn Global Infrastructure Instl
23.77
+0.21%
 
VTAPX Vanguard Shrt-Term Infl-Prot Sec Idx Adm
24.98
+0.20%
 
VTSPX Vanguard Shrt-Term Infl-Prot Sec Idx Ins
25.00
+0.20%
 
CSJIX Cohen & Steers Realty Shares I
67.30
+0.19%
 
CSJAX Cohen & Steers Realty Shares A
67.31
+0.19%
 
CSJZX Cohen & Steers Realty Shares Z
67.48
+0.19%
 
CDSIX Calvert Short Duration Income Fund
15.82
+0.19%
 
CDSRX Calvert Short Duration Income R6
15.82
+0.19%
 
CSRIX Cohen & Steers Instl Realty Shares
49.05
+0.18%
 
CSJCX Cohen & Steers Realty Shares C
66.93
+0.18%
 
CSRSX Cohen & Steers Realty Shares L
67.32
+0.18%
 
CSJRX Cohen & Steers Realty Shares R
67.45
+0.18%
 
FGADX Franklin Gold and Precious Metals Adv
26.71
+0.15%
 
FGPMX Franklin Gold and Precious Metals R6
27.16
+0.15%
 
VEGBX Vanguard Emerging Markets Bond Admiral
23.54
+0.13%
 
CSDAX Calvert Short Duration Income A
15.71
+0.13%
 
GURAX NAA Risk Managed Real Estate A
31.70
+0.13%
 
GURIX NAA Risk Managed Rl Estt Inst
32.18
+0.12%
 
GIKRX Guggenheim Limited Duration R6
24.53
+0.12%
 
GILHX Guggenheim Limited Duration Instl
24.54
+0.12%
 
GILPX Guggenheim Limited Duration P
24.54
+0.12%
 
GILDX Guggenheim Limited Duration A
24.55
+0.12%
 
VRGEX Virtus Duff & Phelps Glb Rl Estt Secs R6
33.10
+0.09%
 
NPSRX Nuveen Preferred Secs & Inc I
15.62
+0.06%
 
VWSUX Vanguard Ultra Short-Term Tx-Ex Adm
15.78
+0.06%
 
VWSTX Vanguard Ultra Short-Term Tx-Ex
15.78
+0.06%
 
VGSCX Virtus Duff & Phelps Glb Rl Estt Secs C
32.21
+0.06%
 
VGISX Virtus Duff & Phelps Glb Rl Estt Secs I
33.18
+0.06%
 
VGSAX Virtus Duff & Phelps Glb Rl Estt Secs A
34.25
+0.06%
 
MWFEX Metropolitan West Funds - Flexible Income Fund
38.33
+0.05%
 
VWIAX Vanguard Wellesley Income Admiral
60.87
+0.02%
 
GMOLX GMO Opportunistic Income Fund
24.40
+0.25%
 
GAAAX GMO Opportunistic Income R6
24.36
+0.25%
 
GBATX GMO Strategic Opportunities Allc III
17.08
-0.87%
 
FEGOX First Eagle Gold C
29.80
-0.03%
 
GIOIX Guggenheim Macro Opportunities Instl
24.71
0.00%
 
VRREX Virtus Duff & Phelps Real Estate Secs R6
18.58
-0.05%
 
PHRIX Virtus Duff & Phelps Real Estate Secs I
18.47
-0.05%
 
NFRFX Nuveen Floating Rate Income R6
18.06
-0.06%
 
FEURX First Eagle Gold R6
34.42
-0.06%
 
FEGIX First Eagle Gold I
34.32
-0.06%
 
RFRFX Columbia Floating Rate Inst2
33.29
-0.06%
 
SGGDX First Eagle Gold A
33.12
-0.06%
 
CFRZX Columbia Floating Rate Inst
33.11
-0.06%
 
SREYX SEI Real Estate Y (SIMT)
16.18
-0.06%
 
SEIRX SEI Real Estate I (SIMT)
16.12
-0.06%
 
PJEZX PGIM US Real Estate Z
15.30
-0.07%
 
PJEQX PGIM US Real Estate R6
15.29
-0.07%
 
PJEAX PGIM US Real Estate A
15.26
-0.07%
 
GIOSX Guggenheim Macro Opportunities R6
24.70
0.00%
 
GIOPX Guggenheim Macro Opportunities P
24.68
0.00%