Calvert Bond Fund Class R6 (CBORX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
14.92
+0.03 (0.20%)
At close: Feb 13, 2026
CBORX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 13, 2026 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | 0.20% |
| Feb 12, 2026 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | 0.40% |
| Feb 11, 2026 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | -0.20% |
| Feb 10, 2026 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | 0.27% |
| Feb 9, 2026 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | 0.07% |
| Feb 6, 2026 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | - |
| Feb 5, 2026 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | 0.34% |
| Feb 4, 2026 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | -0.07% |
| Feb 3, 2026 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | - |
| Feb 2, 2026 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | -0.14% |
| Jan 30, 2026 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | -0.07% |
| Jan 29, 2026 | 14.75 | 14.75 | 14.75 | 14.80 | 14.74 | 0.07% |
| Jan 28, 2026 | 14.74 | 14.74 | 14.74 | 14.79 | 14.73 | -0.07% |
| Jan 27, 2026 | 14.75 | 14.75 | 14.75 | 14.80 | 14.74 | - |
| Jan 26, 2026 | 14.75 | 14.75 | 14.75 | 14.80 | 14.74 | 0.14% |
| Jan 23, 2026 | 14.73 | 14.73 | 14.73 | 14.78 | 14.72 | - |
| Jan 22, 2026 | 14.73 | 14.73 | 14.73 | 14.78 | 14.72 | 0.07% |
| Jan 21, 2026 | 14.72 | 14.72 | 14.72 | 14.77 | 14.71 | 0.20% |
| Jan 20, 2026 | 14.69 | 14.69 | 14.69 | 14.74 | 14.68 | -0.27% |
| Jan 16, 2026 | 14.73 | 14.73 | 14.73 | 14.78 | 14.72 | -0.27% |
| Jan 15, 2026 | 14.77 | 14.77 | 14.77 | 14.82 | 14.76 | -0.13% |
| Jan 14, 2026 | 14.79 | 14.79 | 14.79 | 14.84 | 14.78 | 0.13% |
| Jan 13, 2026 | 14.77 | 14.77 | 14.77 | 14.82 | 14.76 | 0.14% |
| Jan 12, 2026 | 14.75 | 14.75 | 14.75 | 14.80 | 14.74 | -0.13% |
| Jan 9, 2026 | 14.77 | 14.77 | 14.77 | 14.82 | 14.76 | 0.20% |
| Jan 8, 2026 | 14.74 | 14.74 | 14.74 | 14.79 | 14.73 | -0.27% |
| Jan 7, 2026 | 14.78 | 14.78 | 14.78 | 14.83 | 14.77 | 0.14% |
| Jan 6, 2026 | 14.76 | 14.76 | 14.76 | 14.81 | 14.75 | - |
| Jan 5, 2026 | 14.76 | 14.76 | 14.76 | 14.81 | 14.75 | 0.20% |
| Jan 2, 2026 | 14.73 | 14.73 | 14.73 | 14.78 | 14.72 | -0.14% |
| Dec 31, 2025 | 14.75 | 14.75 | 14.75 | 14.80 | 14.74 | -0.20% |
| Dec 30, 2025 | 14.72 | 14.72 | 14.72 | 14.83 | 14.72 | - |
| Dec 29, 2025 | 14.72 | 14.72 | 14.72 | 14.83 | 14.72 | 0.07% |
| Dec 26, 2025 | 14.71 | 14.71 | 14.71 | 14.82 | 14.71 | 0.07% |
| Dec 24, 2025 | 14.70 | 14.70 | 14.70 | 14.81 | 14.70 | 0.20% |
| Dec 23, 2025 | 14.67 | 14.67 | 14.67 | 14.78 | 14.67 | - |
| Dec 22, 2025 | 14.67 | 14.67 | 14.67 | 14.78 | 14.67 | -0.07% |
| Dec 19, 2025 | 14.68 | 14.68 | 14.68 | 14.79 | 14.68 | -0.14% |
| Dec 18, 2025 | 14.70 | 14.70 | 14.70 | 14.81 | 14.70 | 0.20% |
| Dec 17, 2025 | 14.67 | 14.67 | 14.67 | 14.78 | 14.67 | -0.07% |
| Dec 16, 2025 | 14.68 | 14.68 | 14.68 | 14.79 | 14.68 | 0.20% |
| Dec 15, 2025 | 14.65 | 14.65 | 14.65 | 14.76 | 14.65 | 0.07% |
| Dec 12, 2025 | 14.64 | 14.64 | 14.64 | 14.75 | 14.64 | -0.27% |
| Dec 11, 2025 | 14.68 | 14.68 | 14.68 | 14.79 | 14.68 | 0.07% |
| Dec 10, 2025 | 14.67 | 14.67 | 14.67 | 14.78 | 14.67 | 0.20% |
| Dec 9, 2025 | 14.64 | 14.64 | 14.64 | 14.75 | 14.64 | -0.07% |
| Dec 8, 2025 | 14.65 | 14.65 | 14.65 | 14.76 | 14.65 | -0.20% |
| Dec 5, 2025 | 14.68 | 14.68 | 14.68 | 14.79 | 14.68 | -0.14% |
| Dec 4, 2025 | 14.70 | 14.70 | 14.70 | 14.81 | 14.70 | -0.20% |
| Dec 3, 2025 | 14.73 | 14.73 | 14.73 | 14.84 | 14.73 | 0.13% |