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

Calvert US Large Cap Core Rspnb Idx R6 (CSXRX)

43.36
-2.66
(-5.78%)
At close: April 4 at 8:00:27 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 4, 202543.3643.3643.3643.3643.36-
Apr 3, 202546.0246.0246.0246.0246.02-
Apr 2, 202548.4748.4748.4748.4748.47-
Apr 1, 202548.0748.0748.0748.0748.07-
Mar 31, 202547.8647.8647.8647.8647.86-
Mar 28, 202547.6347.6347.6347.6347.63-
Mar 27, 202548.6048.6048.6048.6048.60-
Mar 26, 202548.7948.7948.7948.7948.79-
Mar 25, 202549.3849.3849.3849.3849.38-
Mar 24, 202549.3449.3449.3449.3449.34-
Mar 21, 202548.4248.4248.4248.4248.42-
Mar 20, 202548.4048.4048.4048.4048.40-
Mar 19, 202548.5548.5548.5548.5548.55-
Mar 18, 202548.0048.0048.0048.0048.00-
Mar 17, 202548.5248.5248.5248.5248.52-
Mar 14, 202548.1748.1748.1748.1748.17-
Mar 13, 202547.1647.1647.1647.1647.16-
Mar 12, 202547.8947.8947.8947.8947.89-
Mar 11, 202547.6747.6747.6747.6747.67-
Mar 10, 202548.0448.0448.0448.0448.04-
Mar 7, 202549.5049.5049.5049.5049.50-
Mar 6, 202549.2549.2549.2549.2549.25-
Mar 5, 202550.2150.2150.2150.2150.21-
Mar 4, 202549.6349.6349.6349.6349.63-
Mar 3, 202550.2450.2450.2450.2450.24-
Feb 28, 202551.1551.1551.1551.1551.15-
Feb 27, 202550.3550.3550.3550.3550.35-
Feb 26, 202551.1851.1851.1851.1851.18-
Feb 25, 202551.1751.1751.1751.1751.17-
Feb 24, 202551.4051.4051.4051.4051.40-
Feb 21, 202551.6851.6851.6851.6851.68-
Feb 20, 202552.6652.6652.6652.6652.66-
Feb 19, 202552.9452.9452.9452.9452.94-
Feb 18, 202552.8452.8452.8452.8452.84-
Feb 14, 202552.6552.6552.6552.6552.65-
Feb 13, 202552.6652.6652.6652.6652.66-
Feb 12, 202552.1252.1252.1252.1252.12-
Feb 11, 202552.2652.2652.2652.2652.26-
Feb 10, 202552.3052.3052.3052.3052.30-
Feb 7, 202552.0052.0052.0052.0052.00-
Feb 6, 202552.5352.5352.5352.5352.53-
Feb 5, 202552.3752.3752.3752.3752.37-
Feb 4, 202552.1352.1352.1352.1352.13-
Feb 3, 202551.8551.8551.8551.8551.85-
Jan 31, 202552.3152.3152.3152.3152.31-
Jan 30, 202552.5352.5352.5352.5352.53-
Jan 29, 202552.2352.2352.2352.2352.23-
Jan 28, 202552.4852.4852.4852.4852.48-
Jan 27, 202552.0052.0052.0052.0052.00-
Jan 24, 202552.8952.8952.8952.8952.89-
Jan 23, 202553.0353.0353.0353.0353.03-
Jan 22, 202552.7752.7752.7752.7752.77-
Jan 21, 202552.4252.4252.4252.4252.42-
Jan 17, 202551.8951.8951.8951.8951.89-
Jan 16, 202551.3951.3951.3951.3951.39-
Jan 15, 202551.4751.4751.4751.4751.47-
Jan 14, 202550.5550.5550.5550.5550.55-
Jan 13, 202550.4450.4450.4450.4450.44-
Jan 10, 202550.3450.3450.3450.3450.34-
Jan 8, 202551.1751.1751.1751.1751.17-
Jan 7, 202551.0651.0651.0651.0651.06-
Jan 6, 202551.6551.6551.6551.6551.65-
Jan 3, 202551.3751.3751.3751.3751.37-
Jan 2, 202550.6950.6950.6950.6950.69-
Dec 31, 202450.8450.8450.8450.8450.84-
Dec 30, 202451.0651.0651.0651.0651.06-
Dec 27, 202451.6251.6251.6251.6251.62-
Dec 26, 202452.2252.2252.2252.2252.22-
Dec 24, 202452.2152.2152.2152.2152.21-
Dec 23, 202451.6451.6451.6451.6451.64-
Dec 20, 202451.3251.3251.3251.3251.32-
Dec 19, 202450.7450.7450.7450.7450.74-
Dec 18, 202450.8050.8050.8050.8050.80-
Dec 17, 202452.4552.4552.4552.4552.45-
Dec 16, 202452.7152.7152.7152.7152.71-
Dec 13, 202452.4552.4552.4552.4552.45-
Dec 12, 2024 0.51 Dividend
Dec 12, 202452.4552.4552.4552.4552.45-
Dec 12, 2024 0.43 Capital Gains
Dec 11, 202453.6953.6953.6953.6952.76-
Dec 10, 202453.2253.2253.2253.2252.30-
Dec 9, 202453.4453.4453.4453.4452.51-
Dec 6, 202453.7853.7853.7853.7852.85-
Dec 5, 202453.6153.6153.6153.6152.68-
Dec 4, 202453.7853.7853.7853.7852.85-
Dec 3, 202453.3553.3553.3553.3552.42-
Dec 2, 202453.3653.3653.3653.3652.43-
Nov 29, 202453.2453.2453.2453.2452.32-
Nov 27, 202452.9752.9752.9752.9752.05-
Nov 26, 202453.1953.1953.1953.1952.27-
Nov 25, 202452.9452.9452.9452.9452.02-
Nov 22, 202452.6652.6652.6652.6651.75-
Nov 21, 202452.3852.3852.3852.3851.47-
Nov 20, 202451.9951.9951.9951.9951.09-
Nov 19, 202451.9851.9851.9851.9851.08-
Nov 18, 202451.7651.7651.7651.7650.86-
Nov 15, 202451.5551.5551.5551.5550.66-
Nov 14, 202452.2552.2552.2552.2551.34-
Nov 13, 202452.6052.6052.6052.6051.69-
Nov 12, 202452.6252.6252.6252.6251.71-
Nov 11, 202452.8352.8352.8352.8351.91-
Nov 8, 202452.6952.6952.6952.6951.78-
Nov 7, 202452.4652.4652.4652.4651.55-
Nov 6, 202452.1052.1052.1052.1051.20-
Nov 5, 202450.6650.6650.6650.6649.78-
Nov 4, 202450.0350.0350.0350.0349.16-
Nov 1, 202450.1650.1650.1650.1649.29-
Oct 31, 202449.9349.9349.9349.9349.06-
Oct 30, 202450.8750.8750.8750.8749.99-
Oct 29, 202451.0351.0351.0351.0350.14-
Oct 28, 202450.9450.9450.9450.9450.06-
Oct 25, 202450.7650.7650.7650.7649.88-
Oct 24, 202450.7850.7850.7850.7849.90-
Oct 23, 202450.6350.6350.6350.6349.75-
Oct 22, 202451.0651.0651.0651.0650.17-
Oct 21, 202451.1651.1651.1651.1650.27-
Oct 18, 202451.3251.3251.3251.3250.43-
Oct 17, 202451.1151.1151.1151.1150.22-
Oct 16, 202451.1251.1251.1251.1250.23-
Oct 15, 202450.8650.8650.8650.8649.98-
Oct 14, 202451.2151.2151.2151.2150.32-
Oct 11, 202450.7950.7950.7950.7949.91-
Oct 10, 202450.4450.4450.4450.4449.56-
Oct 9, 202450.5550.5550.5550.5549.67-
Oct 8, 202450.1650.1650.1650.1649.29-
Oct 7, 202449.6449.6449.6449.6448.78-
Oct 4, 202450.1150.1150.1150.1149.24-
Oct 3, 202449.6649.6649.6649.6648.80-
Oct 2, 202449.8249.8249.8249.8248.96-
Oct 1, 202449.8249.8249.8249.8248.96-
Sep 30, 202450.3850.3850.3850.3849.51-
Sep 27, 202450.1850.1850.1850.1849.31-
Sep 26, 202450.2750.2750.2750.2749.40-
Sep 25, 202450.0150.0150.0150.0149.14-
Sep 24, 202450.1250.1250.1250.1249.25-
Sep 23, 202449.9949.9949.9949.9949.12-
Sep 20, 202449.8749.8749.8749.8749.00-
Sep 19, 202450.0150.0150.0150.0149.14-
Sep 18, 202449.1349.1349.1349.1348.28-
Sep 17, 202449.2649.2649.2649.2648.40-
Sep 16, 202449.2449.2449.2449.2448.39-
Sep 13, 202449.1749.1749.1749.1748.32-
Sep 12, 202448.8348.8348.8348.8347.98-
Sep 11, 202448.4748.4748.4748.4747.63-
Sep 10, 202447.9347.9347.9347.9347.10-
Sep 9, 202447.6747.6747.6747.6746.84-
Sep 6, 202447.1347.1347.1347.1346.31-
Sep 5, 202447.9447.9447.9447.9447.11-
Sep 4, 202448.0748.0748.0748.0747.24-
Sep 3, 202448.1748.1748.1748.1747.33-
Aug 30, 202449.2749.2749.2749.2748.41-
Aug 29, 202448.7548.7548.7548.7547.90-
Aug 28, 202448.7548.7548.7548.7547.90-
Aug 27, 202449.0649.0649.0649.0648.21-
Aug 26, 202448.9948.9948.9948.9948.14-
Aug 23, 202449.1649.1649.1649.1648.31-
Aug 22, 202448.5448.5448.5448.5447.70-
Aug 21, 202449.0049.0049.0049.0048.15-
Aug 20, 202448.7548.7548.7548.7547.90-
Aug 19, 202448.8348.8348.8348.8347.98-
Aug 16, 202448.3548.3548.3548.3547.51-
Aug 15, 202448.2348.2348.2348.2347.39-
Aug 14, 202447.4247.4247.4247.4246.60-
Aug 13, 202447.2547.2547.2547.2546.43-
Aug 12, 202446.4146.4146.4146.4145.60-
Aug 9, 202446.4646.4646.4646.4645.65-
Aug 8, 202446.2446.2446.2446.2445.44-
Aug 7, 202445.1645.1645.1645.1644.38-
Aug 6, 202445.5745.5745.5745.5744.78-
Aug 5, 202445.1345.1345.1345.1344.35-
Aug 2, 202446.5246.5246.5246.5245.71-
Aug 1, 202447.4947.4947.4947.4946.67-
Jul 31, 202448.2648.2648.2648.2647.42-
Jul 30, 202447.5247.5247.5247.5246.70-
Jul 29, 202447.7947.7947.7947.7946.96-
Jul 26, 202447.7447.7447.7447.7446.91-
Jul 25, 202447.2047.2047.2047.2046.38-
Jul 24, 202447.4147.4147.4147.4146.59-
Jul 23, 202448.6048.6048.6048.6047.76-
Jul 22, 202448.6548.6548.6548.6547.81-
Jul 19, 202448.1048.1048.1048.1047.27-
Jul 18, 202448.4048.4048.4048.4047.56-
Jul 17, 202448.8748.8748.8748.8748.02-
Jul 16, 202449.6449.6449.6449.6448.78-
Jul 15, 202449.2149.2149.2149.2148.36-
Jul 12, 202449.0449.0449.0449.0448.19-
Jul 11, 202448.7248.7248.7248.7247.87-
Jul 10, 202449.0149.0149.0149.0148.16-
Jul 9, 202448.5148.5148.5148.5147.67-
Jul 8, 202448.5048.5048.5048.5047.66-
Jul 5, 202448.4048.4048.4048.4047.56-
Jul 3, 202448.2048.2048.2048.2047.36-
Jul 2, 202447.9747.9747.9747.9747.14-
Jul 1, 202447.6647.6647.6647.6646.83-
Jun 28, 202447.5747.5747.5747.5746.74-
Jun 27, 202447.6947.6947.6947.6946.86-
Jun 26, 202447.6247.6247.6247.6246.79-
Jun 25, 202447.5547.5547.5547.5546.72-
Jun 24, 202447.4347.4347.4347.4346.61-
Jun 21, 202447.5947.5947.5947.5946.76-
Jun 20, 202447.6447.6447.6447.6446.81-
Jun 18, 202447.8247.8247.8247.8246.99-
Jun 17, 202447.6947.6947.6947.6946.86-
Jun 14, 202447.2847.2847.2847.2846.46-
Jun 13, 202447.3247.3247.3247.3246.50-
Jun 12, 202447.2147.2147.2147.2146.39-
Jun 11, 202446.7146.7146.7146.7145.90-
Jun 10, 202446.6046.6046.6046.6045.79-
Jun 7, 202446.4846.4846.4846.4845.67-
Jun 6, 202446.5446.5446.5446.5445.73-
Jun 5, 202446.5946.5946.5946.5945.78-
Jun 4, 202446.0146.0146.0146.0145.21-
Jun 3, 202445.9745.9745.9745.9745.17-
May 31, 202445.9545.9545.9545.9545.15-
May 30, 202445.6645.6645.6645.6644.87-
May 29, 202445.9545.9545.9545.9545.15-
May 28, 202446.3046.3046.3046.3045.50-
May 24, 202446.3646.3646.3646.3645.56-
May 23, 202446.0446.0446.0446.0445.24-
May 22, 202446.3946.3946.3946.3945.58-
May 21, 202446.5146.5146.5146.5145.70-
May 20, 202446.3946.3946.3946.3945.58-
May 17, 202446.2946.2946.2946.2945.49-
May 16, 202446.2746.2746.2746.2745.47-
May 15, 202446.4046.4046.4046.4045.59-
May 14, 202445.8245.8245.8245.8245.02-
May 13, 202445.5645.5645.5645.5644.77-
May 10, 202445.5645.5645.5645.5644.77-
May 9, 202445.4845.4845.4845.4844.69-
May 8, 202445.2645.2645.2645.2644.47-
May 7, 202445.2845.2845.2845.2844.49-
May 6, 202445.2445.2445.2445.2444.45-
May 3, 202444.7544.7544.7544.7543.97-
May 2, 202444.1844.1844.1844.1843.41-
May 1, 202443.7343.7343.7343.7342.97-
Apr 30, 202443.9243.9243.9243.9243.16-
Apr 29, 202444.6244.6244.6244.6243.85-
Apr 26, 202444.4744.4744.4744.4743.70-
Apr 25, 202443.9643.9643.9643.9643.20-
Apr 24, 202444.0744.0744.0744.0743.30-
Apr 23, 202444.0444.0444.0444.0443.28-
Apr 22, 202443.4943.4943.4943.4942.74-
Apr 19, 202443.0943.0943.0943.0942.34-
Apr 18, 202443.4943.4943.4943.4942.74-
Apr 17, 202443.6143.6143.6143.6142.85-
Apr 16, 202443.9043.9043.9043.9043.14-
Apr 15, 202443.9743.9743.9743.9743.21-
Apr 12, 202444.5344.5344.5344.5343.76-
Apr 11, 202445.2045.2045.2045.2044.42-
Apr 10, 202444.8444.8444.8444.8444.06-
Apr 9, 202445.3345.3345.3345.3344.54-
Apr 8, 202445.2545.2545.2545.2544.46-
Apr 5, 202445.2245.2245.2245.2244.44-

Related Tickers

RYGBX Rydex Government Long Bd 1.2x Strat Inv
110.48
+1.40%
 
CLDIX Calvert Core Bond I
15.91
0.00%
 
SIUPX Guggenheim Core Bond Fund P
16.49
0.00%
 
CADOX Columbia Minnesota Tax-Exempt Inst2
19.55
+0.46%
 
CMNZX Columbia Minnesota Tax-Exempt Inst
19.56
+0.46%
 
CNYRX Columbia Strat New York Muncpl Inc Inst2
26.03
+0.42%
 
CNYZX Columbia Strat New York Muncpl Inc Inst
26.09
+0.42%
 
CCAZX Columbia Strat CA Muncpl Inc Inst
26.95
+0.41%
 
CCXYX Columbia Strategic California Municipal Income Fund
27.09
+0.41%
 
PTIMX Performance Trust Municipal Bond Instl
22.66
+0.40%
 
CNTYX Columbia Strat New York Muncpl Inc Inst3
26.10
+0.38%
 
CNFRX Columbia Bond Inst2
29.97
+0.13%
 
CNDAX Columbia Bond A
30.05
+0.13%
 
UMMDX Columbia Bond Fund - S
30.05
+0.13%
 
UMMGX Columbia Bond Fund
30.05
+0.13%
 
CBFYX Columbia Bond Inst3
30.11
+0.13%
 
VWSUX Vanguard Ultra Short-Term Tx-Ex Adm
15.82
0.00%
 
GMODX GMO Opportunistic Income Fund
24.47
+0.08%
 
JIMEX Johnson Institutional Intermediate Bd F
15.12
+0.07%
 
CLDAX Calvert Core Bond A
15.89
+0.06%
 
CLDRX Calvert Core Bond Income R6
15.91
+0.06%
 
GIUSX Guggenheim Core Bond Fund Institutional
16.46
+0.06%
 
SIUSX Guggenheim Core Bond Fund A
16.48
+0.06%
 
VCOBX Vanguard Core Bond Fund
18.15
+0.06%
 
MWFEX Metropolitan West Funds - Flexible Income Fund
38.33
+0.05%
 
PTIAX Performance Trust Total Return Bd Inst
19.95
+0.05%
 
PTAOX Performance Trust Total Return Bd A
19.97
+0.05%
 
LPHIX BlackRock LifePath Dyn 2045 Instl
16.98
0.00%
 
LPHAX BlackRock LifePath Dyn 2045 Investor A
16.85
0.00%
 
LPRKX BlackRock LifePath Dyn 2040 R
16.17
0.00%
 
LPSFX BlackRock LifePath Dyn 2040 K
16.78
0.00%
 
LPRPX BlackRock LifePath Dyn 2050 R
21.16
0.00%
 
LPVAX BlackRock LifePath Dyn 2055 Investor A
18.07
0.00%
 
LPHKX BlackRock LifePath Dyn 2045 K
17.27
0.00%
 
LPVRX BlackRock LifePath Dyn 2055 R
17.96
0.00%
 
GIBAX Guggenheim Total Return Bond A
23.98
0.00%
 
GIBIX Guggenheim Total Return Bond Instl
24.00
0.00%
 
STLFX BlackRock LifePath Dynamic 2050 Fund
21.56
0.00%
 
LPHRX BlackRock LifePath Dyn 2045 R
16.73
0.00%
 
LPJIX BlackRock LifePath Dyn 2035 Instl
15.25
0.00%
 
LPJKX BlackRock LifePath Dyn 2035 K
15.55
0.00%
 
LPSGX BlackRock LifePath Dyn 2050 K
21.73
0.00%
 
LPRFX BlackRock LifePath Dyn 2050 Investor A
21.37
0.00%
 
STLEX BlackRock LifePath Dynamic 2040 Fund
16.59
0.00%
 
LPVKX BlackRock LifePath Dyn 2055 K
18.64
0.00%
 
LPVIX BlackRock LifePath Dyn 2055 Instl
18.26
0.00%
 
GILDX Guggenheim Limited Duration A
24.59
-0.04%
 
GILHX Guggenheim Limited Duration Instl
24.58
-0.04%
 
GIKRX Guggenheim Limited Duration R6
24.57
-0.04%
 
GIBRX Guggenheim Total Return Bond R6
24.01
-0.04%
 
GILPX Guggenheim Limited Duration P
24.57
-0.08%
 
ARINX Archer Income
18.14
-0.11%
 
CDSIX Calvert Short Duration Income Fund
15.84
-0.13%
 
CDSRX Calvert Short Duration Income R6
15.84
-0.13%
 
CSDAX Calvert Short Duration Income A
15.73
-0.13%
 
MGBIX AMG GW&K ESG Bond I
21.82
-0.14%
 
VGCAX Vanguard Global Credit Bond Admiral
19.09
-0.21%
 
VTSPX Vanguard Shrt-Term Infl-Prot Sec Idx Ins
25.04
-0.24%
 
CTIVX Columbia Strategic Income Inst2
21.42
-0.33%
 
LSIZX Columbia Strategic Income Inst
21.40
-0.33%
 
CPHUX Columbia Strategic Income Inst3
21.32
-0.33%
 
BIVSX Invenomic Super Institutional
17.73
-0.34%
 
BIVIX Invenomic Institutional
17.47
-0.40%
 
BIVRX Invenomic Investor
17.11
-0.41%
 
HMEZX NexPoint Merger Arbitrage Z
19.61
-0.46%
 
GIOIX Guggenheim Macro Opportunities Instl
24.54
-0.49%
 
GIOSX Guggenheim Macro Opportunities R6
24.53
-0.53%
 
GIOPX Guggenheim Macro Opportunities P
24.51
-0.53%
 
GIOAX Guggenheim Macro Opportunities A
24.50
-0.53%
 
FTMAX First Trust Multi-Strategy Cl A
23.33
-0.60%
 
MIFIX Miller Intermediate Bond I
16.07
-0.62%
 
FTMCX First Trust Multi-Strategy Cl C
23.87
-0.62%
 
FTMIX First Trust Multi-Strategy Cl I
23.83
-0.63%
 
RFRFX Columbia Floating Rate Inst2
32.71
-0.67%
 
CFRYX Columbia Floating Rate Inst3
32.56
-0.67%
 
CFRZX Columbia Floating Rate Inst
32.53
-0.67%
 
TGUNX TCW Funds, Inc. - TCW New America Premier Equities Fund
30.95
-0.67%
 
GIFSX Guggenheim Floating Rate Strats R6
23.54
-0.72%
 
GIFIX Guggenheim Floating Rate Strats Instl
23.53
-0.72%
 
GIFPX Guggenheim Floating Rate Strats P
23.52
-0.72%
 
NFRIX Nuveen Floating Rate Income I
17.68
-0.73%
 
NFRFX Nuveen Floating Rate Income R6
17.75
-0.78%
 
NFRAX Nuveen Floating Rate Income A
17.66
-0.79%
 
VEGBX Vanguard Emerging Markets Bond Admiral
23.23
-0.81%
 
NPSFX Nuveen Preferred Secs & Inc R6
15.45
-0.83%
 
NPSRX Nuveen Preferred Secs & Inc I
15.41
-0.84%
 
NPSAX Nuveen Preferred Secs & Inc A
15.39
-0.84%
 
DPIAX Destra Flaherty & Crumrine Preferred and Income Fund
16.56
-0.84%
 
DPIIX Destra Flaherty & Crumrine Preferred and Income Fund
16.48
-0.84%
 
BREKX BlackRock ETF Trust - BlackRock International Dividend ETF
34.59
-0.86%
 
CPIEX Counterpoint Tactical Equity I
22.98
-0.17%
 
CPAEX Counterpoint Tactical Equity A
22.47
-0.18%
 
CPCEX Counterpoint Tactical Equity C
20.97
-0.19%
 
FPEFX First Trust Preferred Sec & Inc F
19.48
-1.02%
 
FPEIX First Trust Preferred Sec & Inc I
19.40
-1.02%
 
FPEAX First Trust Preferred Sec & Inc A
19.20
-1.03%
 
GHVIX GMO High Yield VI
16.56
-1.19%
 
GMOZX GMO High Yield I
16.52
-1.20%
 
NCSRX Nuveen High Yield Income R6
17.34
-1.20%
 
NCOIX Nuveen High Yield Income I
17.25
-1.20%