Calvert Bond Fund Class I (CBDIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
14.45
+0.03 (0.21%)
Mar 31, 2023, 8:05 AM EDT
CBDIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 4, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 0.55% |
| Jun 3, 2025 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | - |
| Jun 2, 2025 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | -0.28% |
| May 30, 2025 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | 0.14% |
| May 29, 2025 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | 0.35% |
| May 28, 2025 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | -0.14% |
| May 27, 2025 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | 0.42% |
| May 23, 2025 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | 0.07% |
| May 22, 2025 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | 0.21% |
| May 21, 2025 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | -0.62% |
| May 20, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -0.07% |
| May 19, 2025 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | -0.07% |
| May 16, 2025 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | 0.07% |
| May 15, 2025 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | 0.49% |
| May 14, 2025 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | -0.28% |
| May 13, 2025 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | - |
| May 12, 2025 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | -0.35% |
| May 9, 2025 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | 0.07% |
| May 8, 2025 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | -0.55% |
| May 7, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 0.21% |
| May 6, 2025 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | 0.14% |
| May 5, 2025 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | -0.07% |
| May 2, 2025 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | -0.48% |
| May 1, 2025 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | -0.34% |
| Apr 30, 2025 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | - |
| Apr 29, 2025 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | 0.21% |
| Apr 28, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 0.28% |
| Apr 25, 2025 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | 0.42% |
| Apr 24, 2025 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | 0.49% |
| Apr 23, 2025 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | 0.21% |
| Apr 22, 2025 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | 0.07% |
| Apr 21, 2025 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | -0.42% |
| Apr 17, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -0.21% |
| Apr 16, 2025 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | 0.28% |
| Apr 15, 2025 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | 0.21% |
| Apr 14, 2025 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | 0.70% |
| Apr 11, 2025 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | -0.42% |
| Apr 10, 2025 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | -0.35% |
| Apr 9, 2025 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | -0.42% |
| Apr 8, 2025 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | -0.41% |
| Apr 7, 2025 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | -1.09% |
| Apr 4, 2025 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | -0.07% |
| Apr 3, 2025 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | 0.48% |
| Apr 2, 2025 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | -0.14% |
| Apr 1, 2025 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | 0.27% |
| Mar 31, 2025 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | 0.14% |
| Mar 28, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 0.41% |
| Mar 27, 2025 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | -0.07% |
| Mar 26, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -0.21% |
| Mar 25, 2025 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | 0.07% |