Calvert Bond Fund Class I (CBDIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
14.39
-0.06 (-0.42%)
At close: May 19, 2026
CBDIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 18, 2026 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | -0.07% |
| May 15, 2026 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | -0.69% |
| May 14, 2026 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | - |
| May 13, 2026 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | - |
| May 12, 2026 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | -0.34% |
| May 11, 2026 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | -0.27% |
| May 8, 2026 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | 0.21% |
| May 7, 2026 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | -0.27% |
| May 6, 2026 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | 0.48% |
| May 5, 2026 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | 0.21% |
| May 4, 2026 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | -0.41% |
| May 1, 2026 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | 0.07% |
| Apr 30, 2026 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | 0.14% |
| Apr 29, 2026 | 14.59 | 14.59 | 14.59 | 14.59 | 14.54 | -0.41% |
| Apr 28, 2026 | 14.65 | 14.65 | 14.65 | 14.65 | 14.60 | -0.14% |
| Apr 27, 2026 | 14.67 | 14.67 | 14.67 | 14.67 | 14.62 | -0.14% |
| Apr 24, 2026 | 14.69 | 14.69 | 14.69 | 14.69 | 14.64 | 0.14% |
| Apr 23, 2026 | 14.67 | 14.67 | 14.67 | 14.67 | 14.62 | -0.20% |
| Apr 22, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.65 | 0.07% |
| Apr 21, 2026 | 14.69 | 14.69 | 14.69 | 14.69 | 14.64 | -0.34% |
| Apr 20, 2026 | 14.74 | 14.74 | 14.74 | 14.74 | 14.69 | -0.07% |
| Apr 17, 2026 | 14.75 | 14.75 | 14.75 | 14.75 | 14.70 | 0.41% |
| Apr 16, 2026 | 14.69 | 14.69 | 14.69 | 14.69 | 14.64 | -0.14% |
| Apr 15, 2026 | 14.71 | 14.71 | 14.71 | 14.71 | 14.66 | -0.14% |
| Apr 14, 2026 | 14.73 | 14.73 | 14.73 | 14.73 | 14.68 | 0.27% |
| Apr 13, 2026 | 14.69 | 14.69 | 14.69 | 14.69 | 14.64 | 0.20% |
| Apr 10, 2026 | 14.66 | 14.66 | 14.66 | 14.66 | 14.61 | -0.14% |
| Apr 9, 2026 | 14.68 | 14.68 | 14.68 | 14.68 | 14.63 | - |
| Apr 8, 2026 | 14.68 | 14.68 | 14.68 | 14.68 | 14.63 | 0.34% |
| Apr 7, 2026 | 14.63 | 14.63 | 14.63 | 14.63 | 14.58 | - |
| Apr 6, 2026 | 14.63 | 14.63 | 14.63 | 14.63 | 14.58 | -0.07% |
| Apr 2, 2026 | 14.64 | 14.64 | 14.64 | 14.64 | 14.59 | 0.14% |
| Apr 1, 2026 | 14.62 | 14.62 | 14.62 | 14.62 | 14.57 | 0.07% |
| Mar 31, 2026 | 14.61 | 14.61 | 14.61 | 14.61 | 14.56 | 0.21% |
| Mar 30, 2026 | 14.58 | 14.58 | 14.58 | 14.58 | 14.48 | 0.48% |
| Mar 27, 2026 | 14.51 | 14.51 | 14.51 | 14.51 | 14.41 | -0.07% |
| Mar 26, 2026 | 14.52 | 14.52 | 14.52 | 14.52 | 14.42 | -0.62% |
| Mar 25, 2026 | 14.61 | 14.61 | 14.61 | 14.61 | 14.50 | 0.41% |
| Mar 24, 2026 | 14.55 | 14.55 | 14.55 | 14.55 | 14.45 | -0.34% |
| Mar 23, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.50 | 0.34% |
| Mar 20, 2026 | 14.55 | 14.55 | 14.55 | 14.55 | 14.45 | -0.82% |
| Mar 19, 2026 | 14.67 | 14.67 | 14.67 | 14.67 | 14.56 | -0.07% |
| Mar 18, 2026 | 14.68 | 14.68 | 14.68 | 14.68 | 14.57 | -0.34% |
| Mar 17, 2026 | 14.73 | 14.73 | 14.73 | 14.73 | 14.62 | 0.14% |
| Mar 16, 2026 | 14.71 | 14.71 | 14.71 | 14.71 | 14.60 | 0.41% |
| Mar 13, 2026 | 14.65 | 14.65 | 14.65 | 14.65 | 14.54 | -0.20% |
| Mar 12, 2026 | 14.68 | 14.68 | 14.68 | 14.68 | 14.57 | -0.41% |
| Mar 11, 2026 | 14.74 | 14.74 | 14.74 | 14.74 | 14.63 | -0.41% |
| Mar 10, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.69 | -0.13% |
| Mar 9, 2026 | 14.82 | 14.82 | 14.82 | 14.82 | 14.71 | 0.14% |