Calvert High Yield Bond Fund Class C (CHBCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
25.12
-0.01 (-0.04%)
At close: Aug 26, 2026
CHBCX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 26, 2026 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | -0.04% |
| Aug 25, 2026 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | 0.16% |
| Aug 24, 2026 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | 0.04% |
| Aug 21, 2026 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | 0.04% |
| Aug 20, 2026 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | -0.16% |
| Aug 19, 2026 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | 0.16% |
| Aug 18, 2026 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | -0.16% |
| Aug 17, 2026 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | -0.12% |
| Aug 14, 2026 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | -0.04% |
| Aug 13, 2026 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | 0.16% |
| Aug 12, 2026 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | 0.12% |
| Aug 11, 2026 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | -0.04% |
| Aug 10, 2026 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | -0.12% |
| Aug 7, 2026 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | 0.16% |
| Aug 6, 2026 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | -0.12% |
| Aug 5, 2026 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | 0.04% |
| Aug 4, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | 0.28% |
| Aug 3, 2026 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | 0.24% |
| Jul 31, 2026 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | 0.33% |
| Jul 30, 2026 | 24.99 | 24.99 | 24.99 | 24.99 | 24.89 | 0.12% |
| Jul 29, 2026 | 24.96 | 24.96 | 24.96 | 24.96 | 24.86 | -0.08% |
| Jul 28, 2026 | 24.98 | 24.98 | 24.98 | 24.98 | 24.88 | 0.04% |
| Jul 27, 2026 | 24.97 | 24.97 | 24.97 | 24.97 | 24.87 | 0.08% |
| Jul 24, 2026 | 24.95 | 24.95 | 24.95 | 24.95 | 24.85 | 0.04% |
| Jul 23, 2026 | 24.94 | 24.94 | 24.94 | 24.94 | 24.84 | -0.36% |
| Jul 22, 2026 | 25.03 | 25.03 | 25.03 | 25.03 | 24.93 | -0.16% |
| Jul 21, 2026 | 25.07 | 25.07 | 25.07 | 25.07 | 24.97 | -0.12% |
| Jul 20, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 25.00 | -0.08% |
| Jul 17, 2026 | 25.12 | 25.12 | 25.12 | 25.12 | 25.02 | -0.04% |
| Jul 16, 2026 | 25.13 | 25.13 | 25.13 | 25.13 | 25.03 | - |
| Jul 15, 2026 | 25.13 | 25.13 | 25.13 | 25.13 | 25.03 | 0.16% |
| Jul 14, 2026 | 25.09 | 25.09 | 25.09 | 25.09 | 24.99 | -0.04% |
| Jul 13, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 25.00 | -0.16% |
| Jul 10, 2026 | 25.14 | 25.14 | 25.14 | 25.14 | 25.04 | - |
| Jul 9, 2026 | 25.14 | 25.14 | 25.14 | 25.14 | 25.04 | 0.04% |
| Jul 8, 2026 | 25.13 | 25.13 | 25.13 | 25.13 | 25.03 | -0.36% |
| Jul 7, 2026 | 25.22 | 25.22 | 25.22 | 25.22 | 25.12 | -0.04% |
| Jul 6, 2026 | 25.23 | 25.23 | 25.23 | 25.23 | 25.13 | 0.12% |
| Jul 2, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.10 | 0.16% |
| Jul 1, 2026 | 25.16 | 25.16 | 25.16 | 25.16 | 25.06 | -0.04% |
| Jun 30, 2026 | 25.17 | 25.17 | 25.17 | 25.17 | 25.07 | 0.45% |
| Jun 29, 2026 | 25.16 | 25.16 | 25.16 | 25.16 | 24.96 | 0.08% |
| Jun 26, 2026 | 25.14 | 25.14 | 25.14 | 25.14 | 24.94 | -0.12% |
| Jun 25, 2026 | 25.17 | 25.17 | 25.17 | 25.17 | 24.97 | 0.08% |
| Jun 24, 2026 | 25.15 | 25.15 | 25.15 | 25.15 | 24.95 | 0.04% |
| Jun 23, 2026 | 25.14 | 25.14 | 25.14 | 25.14 | 24.94 | -0.04% |
| Jun 22, 2026 | 25.15 | 25.15 | 25.15 | 25.15 | 24.95 | -0.12% |
| Jun 18, 2026 | 25.18 | 25.18 | 25.18 | 25.18 | 24.98 | 0.08% |
| Jun 17, 2026 | 25.16 | 25.16 | 25.16 | 25.16 | 24.96 | -0.20% |
| Jun 16, 2026 | 25.21 | 25.21 | 25.21 | 25.21 | 25.01 | - |