Calvert High Yield Bond C (CHBCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
25.57
+0.08 (0.31%)
Aug 22, 2025, 4:00 PM EDT
CHBCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 22, 2025 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | 0.31% |
| Aug 21, 2025 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | -0.12% |
| Aug 20, 2025 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | -0.04% |
| Aug 19, 2025 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | - |
| Aug 18, 2025 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | - |
| Aug 15, 2025 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | - |
| Aug 14, 2025 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | -0.12% |
| Aug 13, 2025 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | 0.12% |
| Aug 12, 2025 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | 0.08% |
| Aug 11, 2025 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | - |
| Aug 8, 2025 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | -0.04% |
| Aug 7, 2025 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | 0.04% |
| Aug 6, 2025 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | 0.04% |
| Aug 5, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | 0.04% |
| Aug 4, 2025 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | 0.24% |
| Aug 1, 2025 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | -0.16% |
| Jul 31, 2025 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | 0.04% |
| Jul 30, 2025 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | -0.16% |
| Jul 29, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | 0.04% |
| Jul 28, 2025 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | - |
| Jul 25, 2025 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | - |
| Jul 24, 2025 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | - |
| Jul 23, 2025 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | 0.04% |
| Jul 22, 2025 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | 0.04% |
| Jul 21, 2025 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | 0.12% |
| Jul 18, 2025 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | - |
| Jul 17, 2025 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | 0.16% |
| Jul 16, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -0.08% |
| Jul 15, 2025 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | -0.08% |
| Jul 14, 2025 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | - |
| Jul 11, 2025 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | -0.16% |
| Jul 10, 2025 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | - |
| Jul 9, 2025 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | 0.08% |
| Jul 8, 2025 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | -0.16% |
| Jul 7, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | -0.16% |
| Jul 3, 2025 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | 0.04% |
| Jul 2, 2025 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | -0.04% |
| Jul 1, 2025 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | 0.04% |
| Jun 30, 2025 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | 0.12% |
| Jun 27, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | 0.04% |
| Jun 26, 2025 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | 0.16% |
| Jun 25, 2025 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | 0.08% |
| Jun 24, 2025 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | 0.24% |
| Jun 23, 2025 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | 0.16% |
| Jun 20, 2025 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | 0.12% |
| Jun 18, 2025 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | 0.04% |
| Jun 17, 2025 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | -0.08% |
| Jun 16, 2025 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | 0.08% |
| Jun 13, 2025 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | -0.20% |
| Jun 12, 2025 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | -0.04% |