Calvert High Yield Bond Fund Class C (CHBCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
24.98
-0.06 (-0.24%)
At close: May 19, 2026
CHBCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 18, 2026 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | -0.08% |
| May 15, 2026 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | -0.40% |
| May 14, 2026 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | 0.12% |
| May 13, 2026 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | 0.04% |
| May 12, 2026 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | -0.24% |
| May 11, 2026 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | -0.08% |
| May 8, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 0.04% |
| May 7, 2026 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | -0.16% |
| May 6, 2026 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | 0.24% |
| May 5, 2026 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | - |
| May 4, 2026 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | -0.16% |
| May 1, 2026 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | 0.08% |
| Apr 30, 2026 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | 0.04% |
| Apr 29, 2026 | 25.18 | 25.18 | 25.18 | 25.18 | 25.08 | -0.20% |
| Apr 28, 2026 | 25.23 | 25.23 | 25.23 | 25.23 | 25.13 | -0.16% |
| Apr 27, 2026 | 25.27 | 25.27 | 25.27 | 25.27 | 25.17 | - |
| Apr 24, 2026 | 25.27 | 25.27 | 25.27 | 25.27 | 25.17 | - |
| Apr 23, 2026 | 25.27 | 25.27 | 25.27 | 25.27 | 25.17 | -0.12% |
| Apr 22, 2026 | 25.30 | 25.30 | 25.30 | 25.30 | 25.20 | 0.04% |
| Apr 21, 2026 | 25.29 | 25.29 | 25.29 | 25.29 | 25.19 | -0.16% |
| Apr 20, 2026 | 25.33 | 25.33 | 25.33 | 25.33 | 25.23 | -0.08% |
| Apr 17, 2026 | 25.35 | 25.35 | 25.35 | 25.35 | 25.25 | 0.28% |
| Apr 16, 2026 | 25.28 | 25.28 | 25.28 | 25.28 | 25.18 | -0.04% |
| Apr 15, 2026 | 25.29 | 25.29 | 25.29 | 25.29 | 25.19 | 0.04% |
| Apr 14, 2026 | 25.28 | 25.28 | 25.28 | 25.28 | 25.18 | 0.28% |
| Apr 13, 2026 | 25.21 | 25.21 | 25.21 | 25.21 | 25.11 | -0.08% |
| Apr 10, 2026 | 25.23 | 25.23 | 25.23 | 25.23 | 25.13 | -0.20% |
| Apr 9, 2026 | 25.28 | 25.28 | 25.28 | 25.28 | 25.18 | 0.04% |
| Apr 8, 2026 | 25.27 | 25.27 | 25.27 | 25.27 | 25.17 | 0.60% |
| Apr 7, 2026 | 25.12 | 25.12 | 25.12 | 25.12 | 25.02 | -0.12% |
| Apr 6, 2026 | 25.15 | 25.15 | 25.15 | 25.15 | 25.05 | 0.20% |
| Apr 2, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 25.00 | - |
| Apr 1, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 25.00 | 0.36% |
| Mar 31, 2026 | 25.01 | 25.01 | 25.01 | 25.01 | 24.91 | 0.56% |
| Mar 30, 2026 | 24.87 | 24.87 | 24.87 | 24.87 | 24.67 | 0.24% |
| Mar 27, 2026 | 24.81 | 24.81 | 24.81 | 24.81 | 24.61 | -0.60% |
| Mar 26, 2026 | 24.96 | 24.96 | 24.96 | 24.96 | 24.76 | -0.52% |
| Mar 25, 2026 | 25.09 | 25.09 | 25.09 | 25.09 | 24.89 | 0.20% |
| Mar 24, 2026 | 25.04 | 25.04 | 25.04 | 25.04 | 24.84 | -0.20% |
| Mar 23, 2026 | 25.09 | 25.09 | 25.09 | 25.09 | 24.89 | 0.32% |
| Mar 20, 2026 | 25.01 | 25.01 | 25.01 | 25.01 | 24.81 | -0.40% |
| Mar 19, 2026 | 25.11 | 25.11 | 25.11 | 25.11 | 24.91 | -0.28% |
| Mar 18, 2026 | 25.18 | 25.18 | 25.18 | 25.18 | 24.98 | -0.20% |
| Mar 17, 2026 | 25.23 | 25.23 | 25.23 | 25.23 | 25.03 | 0.20% |
| Mar 16, 2026 | 25.18 | 25.18 | 25.18 | 25.18 | 24.98 | 0.12% |
| Mar 13, 2026 | 25.15 | 25.15 | 25.15 | 25.15 | 24.95 | -0.24% |
| Mar 12, 2026 | 25.21 | 25.21 | 25.21 | 25.21 | 25.01 | -0.43% |
| Mar 11, 2026 | 25.32 | 25.32 | 25.32 | 25.32 | 25.12 | -0.24% |
| Mar 10, 2026 | 25.38 | 25.38 | 25.38 | 25.38 | 25.18 | 0.28% |
| Mar 9, 2026 | 25.31 | 25.31 | 25.31 | 25.31 | 25.11 | -0.04% |