Calvert High Yield Bond Fund Class C (CHBCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
25.10
0.00 (0.00%)
At close: Apr 2, 2026
CHBCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 2, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | - |
| Apr 1, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | 0.36% |
| Mar 31, 2026 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | 0.56% |
| Mar 30, 2026 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | 0.24% |
| Mar 27, 2026 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | -0.60% |
| Mar 26, 2026 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | -0.52% |
| Mar 25, 2026 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | 0.20% |
| Mar 24, 2026 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | -0.20% |
| Mar 23, 2026 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | 0.32% |
| Mar 20, 2026 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | -0.40% |
| Mar 19, 2026 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | -0.28% |
| Mar 18, 2026 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | -0.20% |
| Mar 17, 2026 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | 0.20% |
| Mar 16, 2026 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | 0.12% |
| Mar 13, 2026 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | -0.24% |
| Mar 12, 2026 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | -0.43% |
| Mar 11, 2026 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | -0.24% |
| Mar 10, 2026 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | 0.28% |
| Mar 9, 2026 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | -0.04% |
| Mar 6, 2026 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | -0.31% |
| Mar 5, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -0.16% |
| Mar 4, 2026 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | 0.28% |
| Mar 3, 2026 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | -0.16% |
| Mar 2, 2026 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | -0.12% |
| Feb 27, 2026 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | -0.24% |
| Feb 26, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.40 | -0.04% |
| Feb 25, 2026 | 25.51 | 25.51 | 25.51 | 25.51 | 25.41 | -0.04% |
| Feb 24, 2026 | 25.52 | 25.52 | 25.52 | 25.52 | 25.42 | -0.08% |
| Feb 23, 2026 | 25.54 | 25.54 | 25.54 | 25.54 | 25.44 | -0.08% |
| Feb 20, 2026 | 25.56 | 25.56 | 25.56 | 25.56 | 25.46 | 0.04% |
| Feb 19, 2026 | 25.55 | 25.55 | 25.55 | 25.55 | 25.45 | -0.08% |
| Feb 18, 2026 | 25.57 | 25.57 | 25.57 | 25.57 | 25.47 | 0.08% |
| Feb 17, 2026 | 25.55 | 25.55 | 25.55 | 25.55 | 25.45 | -0.04% |
| Feb 13, 2026 | 25.56 | 25.56 | 25.56 | 25.56 | 25.46 | - |
| Feb 12, 2026 | 25.56 | 25.56 | 25.56 | 25.56 | 25.46 | -0.08% |
| Feb 11, 2026 | 25.58 | 25.58 | 25.58 | 25.58 | 25.48 | -0.04% |
| Feb 10, 2026 | 25.59 | 25.59 | 25.59 | 25.59 | 25.49 | 0.04% |
| Feb 9, 2026 | 25.58 | 25.58 | 25.58 | 25.58 | 25.48 | 0.08% |
| Feb 6, 2026 | 25.56 | 25.56 | 25.56 | 25.56 | 25.46 | 0.16% |
| Feb 5, 2026 | 25.52 | 25.52 | 25.52 | 25.52 | 25.42 | -0.12% |
| Feb 4, 2026 | 25.55 | 25.55 | 25.55 | 25.55 | 25.45 | -0.04% |
| Feb 3, 2026 | 25.56 | 25.56 | 25.56 | 25.56 | 25.46 | -0.08% |
| Feb 2, 2026 | 25.58 | 25.58 | 25.58 | 25.58 | 25.48 | 0.04% |
| Jan 30, 2026 | 25.57 | 25.57 | 25.57 | 25.57 | 25.47 | - |
| Jan 29, 2026 | 25.57 | 25.57 | 25.57 | 25.57 | 25.37 | -0.12% |
| Jan 28, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.40 | -0.08% |
| Jan 27, 2026 | 25.62 | 25.62 | 25.62 | 25.62 | 25.42 | -0.08% |
| Jan 26, 2026 | 25.64 | 25.64 | 25.64 | 25.64 | 25.44 | -0.04% |
| Jan 23, 2026 | 25.65 | 25.65 | 25.65 | 25.65 | 25.45 | -0.08% |
| Jan 22, 2026 | 25.67 | 25.67 | 25.67 | 25.67 | 25.47 | 0.08% |