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 |
|---|---|---|---|---|---|---|
| Jul 31, 2025 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | 0.07% |
| Jul 30, 2025 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | -0.27% |
| Jul 29, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 0.48% |
| Jul 28, 2025 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | -0.21% |
| Jul 25, 2025 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | 0.14% |
| Jul 24, 2025 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | -0.07% |
| Jul 23, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | -0.21% |
| Jul 22, 2025 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | 0.14% |
| Jul 21, 2025 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | 0.28% |
| Jul 18, 2025 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | 0.21% |
| Jul 17, 2025 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | -0.07% |
| Jul 16, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 0.21% |
| Jul 15, 2025 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | -0.28% |
| Jul 14, 2025 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | -0.07% |
| Jul 11, 2025 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | -0.41% |
| Jul 10, 2025 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | - |
| Jul 9, 2025 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | 0.34% |
| Jul 8, 2025 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | -0.07% |
| Jul 7, 2025 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | -0.27% |
| Jul 3, 2025 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | -0.27% |
| Jul 2, 2025 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | -0.14% |
| Jul 1, 2025 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | - |
| Jun 30, 2025 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | 0.21% |
| Jun 27, 2025 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | -0.20% |
| Jun 26, 2025 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | 0.34% |
| Jun 25, 2025 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | 0.07% |
| Jun 24, 2025 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | 0.28% |
| Jun 23, 2025 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | 0.28% |
| Jun 20, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
| Jun 18, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 0.07% |
| Jun 17, 2025 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | 0.28% |
| Jun 16, 2025 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | -0.21% |
| Jun 13, 2025 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | -0.34% |
| Jun 12, 2025 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | 0.35% |
| Jun 11, 2025 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | 0.35% |
| Jun 10, 2025 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | 0.14% |
| Jun 9, 2025 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | 0.14% |
| Jun 6, 2025 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | -0.55% |
| Jun 5, 2025 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | -0.21% |
| 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% |