Calvert High Yield Bond Fund Class C (CHBCX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
25.26
+0.01 (0.04%)
May 30, 2025, 4:00 PM EDT
CHBCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 5, 2025 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | 0.04% |
| Jun 4, 2025 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | 0.12% |
| Jun 3, 2025 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | 0.16% |
| Jun 2, 2025 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | -0.08% |
| May 30, 2025 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | 0.04% |
| May 29, 2025 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | 0.12% |
| May 28, 2025 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | -0.08% |
| May 27, 2025 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | 0.40% |
| May 23, 2025 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | -0.12% |
| May 22, 2025 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | -0.08% |
| May 21, 2025 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | -0.28% |
| May 20, 2025 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | - |
| May 19, 2025 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | -0.04% |
| May 16, 2025 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | 0.08% |
| May 15, 2025 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | - |
| May 14, 2025 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | -0.16% |
| May 13, 2025 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | 0.20% |
| May 12, 2025 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | 0.48% |
| May 9, 2025 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | -0.04% |
| May 8, 2025 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | - |
| May 7, 2025 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | 0.04% |
| May 6, 2025 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | -0.12% |
| May 5, 2025 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | 0.04% |
| May 2, 2025 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | 0.12% |
| May 1, 2025 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | 0.20% |
| Apr 30, 2025 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | -0.16% |
| Apr 29, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | 0.12% |
| Apr 28, 2025 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | 0.04% |
| Apr 25, 2025 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | 0.28% |
| Apr 24, 2025 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | 0.24% |
| Apr 23, 2025 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | 0.56% |
| Apr 22, 2025 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | 0.32% |
| Apr 21, 2025 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | -0.36% |
| Apr 17, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 0.24% |
| Apr 16, 2025 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | - |
| Apr 15, 2025 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | 0.24% |
| Apr 14, 2025 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | 0.57% |
| Apr 11, 2025 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | 0.16% |
| Apr 10, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | -0.04% |
| Apr 9, 2025 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | 0.49% |
| Apr 8, 2025 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | -0.16% |
| Apr 7, 2025 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | -0.73% |
| Apr 4, 2025 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | -0.85% |
| Apr 3, 2025 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | -0.92% |
| Apr 2, 2025 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | 0.16% |
| Apr 1, 2025 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | 0.12% |
| Mar 31, 2025 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | -0.04% |
| Mar 28, 2025 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | -0.28% |
| Mar 27, 2025 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | -0.20% |
| Mar 26, 2025 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | -0.28% |