Calvert High Yield Bond Fund Class C (CHBCX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
24.80
+0.06 (0.24%)
Apr 17, 2025, 4:00 PM EDT
CHBCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Mar 25, 2025 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | - |
| Mar 24, 2025 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | 0.20% |
| Mar 21, 2025 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | -0.08% |
| Mar 20, 2025 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | 0.04% |
| Mar 19, 2025 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | 0.20% |
| Mar 18, 2025 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | -0.04% |
| Mar 17, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | 0.08% |
| Mar 14, 2025 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | 0.16% |
| Mar 13, 2025 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | -0.40% |
| Mar 12, 2025 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | - |
| Mar 11, 2025 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | -0.20% |
| Mar 10, 2025 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | -0.24% |
| Mar 7, 2025 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | -0.04% |
| Mar 6, 2025 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | -0.20% |
| Mar 5, 2025 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | 0.12% |
| Mar 4, 2025 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | -0.16% |
| Mar 3, 2025 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | -0.04% |
| Feb 28, 2025 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | - |
| Feb 27, 2025 | 25.33 | 25.33 | 25.33 | 25.33 | 25.23 | -0.04% |
| Feb 26, 2025 | 25.34 | 25.34 | 25.34 | 25.34 | 25.24 | 0.12% |
| Feb 25, 2025 | 25.31 | 25.31 | 25.31 | 25.31 | 25.21 | 0.08% |
| Feb 24, 2025 | 25.29 | 25.29 | 25.29 | 25.29 | 25.19 | 0.08% |
| Feb 21, 2025 | 25.27 | 25.27 | 25.27 | 25.27 | 25.17 | -0.04% |
| Feb 20, 2025 | 25.28 | 25.28 | 25.28 | 25.28 | 25.18 | 0.04% |
| Feb 19, 2025 | 25.27 | 25.27 | 25.27 | 25.27 | 25.17 | -0.12% |
| Feb 18, 2025 | 25.30 | 25.30 | 25.30 | 25.30 | 25.20 | -0.08% |
| Feb 14, 2025 | 25.32 | 25.32 | 25.32 | 25.32 | 25.22 | 0.16% |
| Feb 13, 2025 | 25.28 | 25.28 | 25.28 | 25.28 | 25.18 | 0.20% |
| Feb 12, 2025 | 25.23 | 25.23 | 25.23 | 25.23 | 25.13 | -0.20% |
| Feb 11, 2025 | 25.28 | 25.28 | 25.28 | 25.28 | 25.18 | -0.08% |