Calvert High Yield Bond Fund Class C (CHBCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
25.13
-0.09 (-0.36%)
At close: Jul 8, 2026
CHBCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 8, 2026 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | -0.36% |
| Jul 7, 2026 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | -0.04% |
| Jul 6, 2026 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | 0.12% |
| Jul 2, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 0.16% |
| Jul 1, 2026 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | -0.04% |
| Jun 30, 2026 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | 0.45% |
| Jun 29, 2026 | 25.16 | 25.16 | 25.16 | 25.16 | 25.06 | 0.08% |
| Jun 26, 2026 | 25.14 | 25.14 | 25.14 | 25.14 | 25.04 | -0.12% |
| Jun 25, 2026 | 25.17 | 25.17 | 25.17 | 25.17 | 25.07 | 0.08% |
| Jun 24, 2026 | 25.15 | 25.15 | 25.15 | 25.15 | 25.05 | 0.04% |
| Jun 23, 2026 | 25.14 | 25.14 | 25.14 | 25.14 | 25.04 | -0.04% |
| Jun 22, 2026 | 25.15 | 25.15 | 25.15 | 25.15 | 25.05 | -0.12% |
| Jun 18, 2026 | 25.18 | 25.18 | 25.18 | 25.18 | 25.08 | 0.08% |
| Jun 17, 2026 | 25.16 | 25.16 | 25.16 | 25.16 | 25.06 | -0.20% |
| Jun 16, 2026 | 25.21 | 25.21 | 25.21 | 25.21 | 25.11 | - |
| Jun 15, 2026 | 25.21 | 25.21 | 25.21 | 25.21 | 25.11 | 0.24% |
| Jun 12, 2026 | 25.15 | 25.15 | 25.15 | 25.15 | 25.05 | 0.12% |
| Jun 11, 2026 | 25.12 | 25.12 | 25.12 | 25.12 | 25.02 | 0.28% |
| Jun 10, 2026 | 25.05 | 25.05 | 25.05 | 25.05 | 24.95 | -0.08% |
| Jun 9, 2026 | 25.07 | 25.07 | 25.07 | 25.07 | 24.97 | -0.04% |
| Jun 8, 2026 | 25.08 | 25.08 | 25.08 | 25.08 | 24.98 | - |
| Jun 5, 2026 | 25.08 | 25.08 | 25.08 | 25.08 | 24.98 | -0.28% |
| Jun 4, 2026 | 25.15 | 25.15 | 25.15 | 25.15 | 25.05 | 0.08% |
| Jun 3, 2026 | 25.13 | 25.13 | 25.13 | 25.13 | 25.03 | -0.16% |
| Jun 2, 2026 | 25.17 | 25.17 | 25.17 | 25.17 | 25.07 | 0.04% |
| Jun 1, 2026 | 25.16 | 25.16 | 25.16 | 25.16 | 25.06 | -0.04% |
| May 29, 2026 | 25.17 | 25.17 | 25.17 | 25.17 | 25.07 | 0.52% |
| May 28, 2026 | 25.14 | 25.14 | 25.14 | 25.14 | 24.94 | -0.04% |
| May 27, 2026 | 25.15 | 25.15 | 25.15 | 25.15 | 24.95 | -0.04% |
| May 26, 2026 | 25.16 | 25.16 | 25.16 | 25.16 | 24.96 | 0.28% |
| May 22, 2026 | 25.09 | 25.09 | 25.09 | 25.09 | 24.89 | 0.04% |
| May 21, 2026 | 25.08 | 25.08 | 25.08 | 25.08 | 24.88 | 0.04% |
| May 20, 2026 | 25.07 | 25.07 | 25.07 | 25.07 | 24.87 | 0.36% |
| May 19, 2026 | 24.98 | 24.98 | 24.98 | 24.98 | 24.78 | -0.24% |
| May 18, 2026 | 25.04 | 25.04 | 25.04 | 25.04 | 24.84 | -0.08% |
| May 15, 2026 | 25.06 | 25.06 | 25.06 | 25.06 | 24.86 | -0.40% |
| May 14, 2026 | 25.16 | 25.16 | 25.16 | 25.16 | 24.96 | 0.12% |
| May 13, 2026 | 25.13 | 25.13 | 25.13 | 25.13 | 24.93 | 0.04% |
| May 12, 2026 | 25.12 | 25.12 | 25.12 | 25.12 | 24.92 | -0.24% |
| May 11, 2026 | 25.18 | 25.18 | 25.18 | 25.18 | 24.98 | -0.08% |
| May 8, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.00 | 0.04% |
| May 7, 2026 | 25.19 | 25.19 | 25.19 | 25.19 | 24.99 | -0.16% |
| May 6, 2026 | 25.23 | 25.23 | 25.23 | 25.23 | 25.03 | 0.24% |
| May 5, 2026 | 25.17 | 25.17 | 25.17 | 25.17 | 24.97 | - |
| May 4, 2026 | 25.17 | 25.17 | 25.17 | 25.17 | 24.97 | -0.16% |
| May 1, 2026 | 25.21 | 25.21 | 25.21 | 25.21 | 25.01 | 0.08% |
| Apr 30, 2026 | 25.19 | 25.19 | 25.19 | 25.19 | 24.99 | 0.44% |
| Apr 29, 2026 | 25.18 | 25.18 | 25.18 | 25.18 | 24.88 | -0.20% |
| Apr 28, 2026 | 25.23 | 25.23 | 25.23 | 25.23 | 24.93 | -0.16% |
| Apr 27, 2026 | 25.27 | 25.27 | 25.27 | 25.27 | 24.97 | - |