Calvert Green Bond R6 (CBGRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
14.14
-0.03 (-0.21%)
At close: Jul 8, 2026
CBGRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 8, 2026 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | -0.21% |
| Jul 7, 2026 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | -0.35% |
| Jul 6, 2026 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | 0.07% |
| Jul 2, 2026 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | - |
| Jul 1, 2026 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | -0.21% |
| Jun 30, 2026 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | -0.04% |
| Jun 29, 2026 | 14.29 | 14.29 | 14.29 | 14.29 | 14.25 | - |
| Jun 26, 2026 | 14.29 | 14.29 | 14.29 | 14.29 | 14.25 | 0.07% |
| Jun 25, 2026 | 14.28 | 14.28 | 14.28 | 14.28 | 14.24 | 0.07% |
| Jun 24, 2026 | 14.27 | 14.27 | 14.27 | 14.27 | 14.23 | 0.42% |
| Jun 23, 2026 | 14.21 | 14.21 | 14.21 | 14.21 | 14.17 | 0.07% |
| Jun 22, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.16 | -0.28% |
| Jun 18, 2026 | 14.24 | 14.24 | 14.24 | 14.24 | 14.20 | 0.21% |
| Jun 17, 2026 | 14.21 | 14.21 | 14.21 | 14.21 | 14.17 | -0.42% |
| Jun 16, 2026 | 14.27 | 14.27 | 14.27 | 14.27 | 14.23 | 0.21% |
| Jun 15, 2026 | 14.24 | 14.24 | 14.24 | 14.24 | 14.20 | 0.14% |
| Jun 12, 2026 | 14.22 | 14.22 | 14.22 | 14.22 | 14.18 | -0.14% |
| Jun 11, 2026 | 14.24 | 14.24 | 14.24 | 14.24 | 14.20 | 0.50% |
| Jun 10, 2026 | 14.17 | 14.17 | 14.17 | 14.17 | 14.13 | -0.07% |
| Jun 9, 2026 | 14.18 | 14.18 | 14.18 | 14.18 | 14.14 | 0.14% |
| Jun 8, 2026 | 14.16 | 14.16 | 14.16 | 14.16 | 14.12 | -0.07% |
| Jun 5, 2026 | 14.17 | 14.17 | 14.17 | 14.17 | 14.13 | -0.42% |
| Jun 4, 2026 | 14.23 | 14.23 | 14.23 | 14.23 | 14.19 | 0.14% |
| Jun 3, 2026 | 14.21 | 14.21 | 14.21 | 14.21 | 14.17 | -0.21% |
| Jun 2, 2026 | 14.24 | 14.24 | 14.24 | 14.24 | 14.20 | - |
| Jun 1, 2026 | 14.24 | 14.24 | 14.24 | 14.24 | 14.20 | -0.07% |
| May 29, 2026 | 14.25 | 14.25 | 14.25 | 14.25 | 14.21 | 0.37% |
| May 28, 2026 | 14.24 | 14.24 | 14.24 | 14.24 | 14.15 | 0.21% |
| May 27, 2026 | 14.21 | 14.21 | 14.21 | 14.21 | 14.12 | - |
| May 26, 2026 | 14.21 | 14.21 | 14.21 | 14.21 | 14.12 | 0.43% |
| May 22, 2026 | 14.15 | 14.15 | 14.15 | 14.15 | 14.06 | - |
| May 21, 2026 | 14.15 | 14.15 | 14.15 | 14.15 | 14.06 | 0.07% |
| May 20, 2026 | 14.14 | 14.14 | 14.14 | 14.14 | 14.05 | 0.49% |
| May 19, 2026 | 14.07 | 14.07 | 14.07 | 14.07 | 13.98 | -0.35% |
| May 18, 2026 | 14.12 | 14.12 | 14.12 | 14.12 | 14.03 | - |
| May 15, 2026 | 14.12 | 14.12 | 14.12 | 14.12 | 14.03 | -0.71% |
| May 14, 2026 | 14.22 | 14.22 | 14.22 | 14.22 | 14.13 | 0.07% |
| May 13, 2026 | 14.21 | 14.21 | 14.21 | 14.21 | 14.12 | 0.07% |
| May 12, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.11 | -0.35% |
| May 11, 2026 | 14.25 | 14.25 | 14.25 | 14.25 | 14.16 | -0.20% |
| May 8, 2026 | 14.28 | 14.28 | 14.28 | 14.28 | 14.19 | 0.14% |
| May 7, 2026 | 14.26 | 14.26 | 14.26 | 14.26 | 14.17 | -0.14% |
| May 6, 2026 | 14.28 | 14.28 | 14.28 | 14.28 | 14.19 | 0.35% |
| May 5, 2026 | 14.23 | 14.23 | 14.23 | 14.23 | 14.14 | 0.21% |
| May 4, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.11 | -0.35% |
| May 1, 2026 | 14.25 | 14.25 | 14.25 | 14.25 | 14.16 | - |
| Apr 30, 2026 | 14.25 | 14.25 | 14.25 | 14.25 | 14.16 | 0.46% |
| Apr 29, 2026 | 14.23 | 14.23 | 14.23 | 14.23 | 14.10 | -0.35% |
| Apr 28, 2026 | 14.28 | 14.28 | 14.28 | 14.28 | 14.15 | -0.14% |
| Apr 27, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.17 | -0.13% |