CVMRX Fund Historical Price Quotes NMFQS:CVMRX
Diversified Emerging Mkts | Calvert Research and Management
$24.62
↑
$0.06 (0.24%)
Last Updated: Feb 10, 2026
CVMRX Historical Data
You're viewing historical data for Calvert Emerging Markets Equity Fund Class R6 (CVMRX) . Select your preferred timeframe and period using the controls above.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-12-26 | $22.85 | $22.85 | $22.85 | $22.85 | 0 |
| 2025-12-24 | $22.67 | $22.67 | $22.67 | $22.67 | 0 |
| 2025-12-23 | $22.63 | $22.63 | $22.63 | $22.63 | 0 |
| 2025-12-22 | $22.49 | $22.49 | $22.49 | $22.49 | 0 |
| 2025-12-19 | $22.31 | $22.31 | $22.31 | $22.31 | 0 |
| 2025-12-18 | $22.17 | $22.17 | $22.17 | $22.17 | 0 |
| 2025-12-17 | $22.42 | $22.42 | $22.42 | $22.42 | 0 |
| 2025-12-16 | $22.57 | $22.57 | $22.57 | $22.57 | 0 |
| 2025-12-15 | $22.79 | $22.79 | $22.79 | $22.79 | 0 |
| 2025-12-12 | $22.88 | $22.88 | $22.88 | $22.88 | 0 |
| 2025-12-11 | $23.11 | $23.11 | $23.11 | $23.11 | 0 |
| 2025-12-10 | $23.21 | $23.21 | $23.21 | $23.21 | 0 |
| 2025-12-09 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2025-12-08 | $23.06 | $23.06 | $23.06 | $23.06 | 0 |
| 2025-12-05 | $23.06 | $23.06 | $23.06 | $23.06 | 0 |
| 2025-12-04 | $22.91 | $22.91 | $22.91 | $22.91 | 0 |
| 2025-12-03 | $22.90 | $22.90 | $22.90 | $22.90 | 0 |
| 2025-12-02 | $22.93 | $22.93 | $22.93 | $22.93 | 0 |
| 2025-12-01 | $22.83 | $22.83 | $22.83 | $22.83 | 0 |
| 2025-11-28 | $22.82 | $22.82 | $22.82 | $22.82 | 0 |
| 2025-11-26 | $22.80 | $22.80 | $22.80 | $22.80 | 0 |
| 2025-11-25 | $22.56 | $22.56 | $22.56 | $22.56 | 0 |
| 2025-11-24 | $22.41 | $22.41 | $22.41 | $22.41 | 0 |
| 2025-11-21 | $22.21 | $22.21 | $22.21 | $22.21 | 0 |
| 2025-11-20 | $22.27 | $22.27 | $22.27 | $22.27 | 0 |
| 2025-11-19 | $22.58 | $22.58 | $22.58 | $22.58 | 0 |
| 2025-11-18 | $22.60 | $22.60 | $22.60 | $22.60 | 0 |
| 2025-11-17 | $22.80 | $22.80 | $22.80 | $22.80 | 0 |
| 2025-11-14 | $22.92 | $22.92 | $22.92 | $22.92 | 0 |
| 2025-11-13 | $23.03 | $23.03 | $23.03 | $23.03 | 0 |
| 2025-11-12 | $23.30 | $23.30 | $23.30 | $23.30 | 0 |
| 2025-11-11 | $23.34 | $23.34 | $23.34 | $23.34 | 0 |
| 2025-11-10 | $23.24 | $23.24 | $23.24 | $23.24 | 0 |
| 2025-11-07 | $22.89 | $22.89 | $22.89 | $22.89 | 0 |
| 2025-11-06 | $22.92 | $22.92 | $22.92 | $22.92 | 0 |
| 2025-11-05 | $23.05 | $23.05 | $23.05 | $23.05 | 0 |
| 2025-11-04 | $22.94 | $22.94 | $22.94 | $22.94 | 0 |
| 2025-11-03 | $23.35 | $23.35 | $23.35 | $23.35 | 0 |
| 2025-10-31 | $23.10 | $23.10 | $23.10 | $23.10 | 0 |
| 2025-10-30 | $23.13 | $23.13 | $23.13 | $23.13 | 0 |
| 2025-10-29 | $23.34 | $23.34 | $23.34 | $23.34 | 0 |
| 2025-10-28 | $23.23 | $23.23 | $23.23 | $23.23 | 0 |
| 2025-10-27 | $23.25 | $23.25 | $23.25 | $23.25 | 0 |
| 2025-10-24 | $22.99 | $22.99 | $22.99 | $22.99 | 0 |
| 2025-10-23 | $22.86 | $22.86 | $22.86 | $22.86 | 0 |
| 2025-10-22 | $22.65 | $22.65 | $22.65 | $22.65 | 0 |
| 2025-10-21 | $22.78 | $22.78 | $22.78 | $22.78 | 0 |
| 2025-10-20 | $22.96 | $22.96 | $22.96 | $22.96 | 0 |
| 2025-10-17 | $22.66 | $22.66 | $22.66 | $22.66 | 0 |
| 2025-10-16 | $22.65 | $22.65 | $22.65 | $22.65 | 0 |
| 2025-10-15 | $22.55 | $22.55 | $22.55 | $22.55 | 0 |