Calvert High Yield Bond Fund Class C (CHBCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
24.41
+0.09 (0.37%)
At close: Oct 15, 2026
CHBCX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 15, 2026 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | 0.37% |
| Oct 14, 2026 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | -0.41% |
| Oct 13, 2026 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | -0.08% |
| Oct 12, 2026 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | -0.04% |
| Oct 9, 2026 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | 0.04% |
| Oct 8, 2026 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | -0.08% |
| Oct 7, 2026 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | -0.16% |
| Oct 6, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | 0.37% |
| Oct 5, 2026 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | -0.04% |
| Oct 2, 2026 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | 0.25% |
| Oct 1, 2026 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | -0.20% |
| Sep 30, 2026 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | 0.34% |
| Sep 29, 2026 | 24.43 | 24.43 | 24.43 | 24.43 | 24.33 | -0.16% |
| Sep 28, 2026 | 24.47 | 24.47 | 24.47 | 24.47 | 24.37 | -0.45% |
| Sep 25, 2026 | 24.58 | 24.58 | 24.58 | 24.58 | 24.48 | -0.16% |
| Sep 24, 2026 | 24.62 | 24.62 | 24.62 | 24.62 | 24.52 | -0.28% |
| Sep 23, 2026 | 24.69 | 24.69 | 24.69 | 24.69 | 24.59 | -0.57% |
| Sep 22, 2026 | 24.83 | 24.83 | 24.83 | 24.83 | 24.73 | -0.04% |
| Sep 21, 2026 | 24.84 | 24.84 | 24.84 | 24.84 | 24.74 | 0.16% |
| Sep 18, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.70 | -0.24% |
| Sep 17, 2026 | 24.86 | 24.86 | 24.86 | 24.86 | 24.76 | 0.20% |
| Sep 16, 2026 | 24.81 | 24.81 | 24.81 | 24.81 | 24.71 | - |
| Sep 15, 2026 | 24.81 | 24.81 | 24.81 | 24.81 | 24.71 | -0.20% |
| Sep 14, 2026 | 24.86 | 24.86 | 24.86 | 24.86 | 24.76 | -0.20% |
| Sep 11, 2026 | 24.91 | 24.91 | 24.91 | 24.91 | 24.81 | 0.04% |
| Sep 10, 2026 | 24.90 | 24.90 | 24.90 | 24.90 | 24.80 | -0.36% |
| Sep 9, 2026 | 24.99 | 24.99 | 24.99 | 24.99 | 24.89 | -0.20% |
| Sep 8, 2026 | 25.04 | 25.04 | 25.04 | 25.04 | 24.94 | -0.08% |
| Sep 4, 2026 | 25.06 | 25.06 | 25.06 | 25.06 | 24.96 | -0.08% |
| Sep 3, 2026 | 25.08 | 25.08 | 25.08 | 25.08 | 24.98 | 0.08% |
| Sep 2, 2026 | 25.06 | 25.06 | 25.06 | 25.06 | 24.96 | 0.04% |
| Sep 1, 2026 | 25.05 | 25.05 | 25.05 | 25.05 | 24.95 | -0.16% |
| Aug 31, 2026 | 25.09 | 25.09 | 25.09 | 25.09 | 24.99 | 0.33% |
| Aug 28, 2026 | 25.11 | 25.11 | 25.11 | 25.11 | 24.91 | -0.08% |
| Aug 27, 2026 | 25.13 | 25.13 | 25.13 | 25.13 | 24.93 | 0.04% |
| Aug 26, 2026 | 25.12 | 25.12 | 25.12 | 25.12 | 24.92 | -0.04% |
| Aug 25, 2026 | 25.13 | 25.13 | 25.13 | 25.13 | 24.93 | 0.16% |
| Aug 24, 2026 | 25.09 | 25.09 | 25.09 | 25.09 | 24.89 | 0.04% |
| Aug 21, 2026 | 25.08 | 25.08 | 25.08 | 25.08 | 24.88 | 0.04% |
| Aug 20, 2026 | 25.07 | 25.07 | 25.07 | 25.07 | 24.87 | -0.16% |
| Aug 19, 2026 | 25.11 | 25.11 | 25.11 | 25.11 | 24.91 | 0.16% |
| Aug 18, 2026 | 25.07 | 25.07 | 25.07 | 25.07 | 24.87 | -0.16% |
| Aug 17, 2026 | 25.11 | 25.11 | 25.11 | 25.11 | 24.91 | -0.12% |
| Aug 14, 2026 | 25.14 | 25.14 | 25.14 | 25.14 | 24.94 | -0.04% |
| Aug 13, 2026 | 25.15 | 25.15 | 25.15 | 25.15 | 24.95 | 0.16% |
| Aug 12, 2026 | 25.11 | 25.11 | 25.11 | 25.11 | 24.91 | 0.12% |
| Aug 11, 2026 | 25.08 | 25.08 | 25.08 | 25.08 | 24.88 | -0.04% |
| Aug 10, 2026 | 25.09 | 25.09 | 25.09 | 25.09 | 24.89 | -0.12% |
| Aug 7, 2026 | 25.12 | 25.12 | 25.12 | 25.12 | 24.92 | 0.16% |
| Aug 6, 2026 | 25.08 | 25.08 | 25.08 | 25.08 | 24.88 | -0.12% |