Calvert High Yield Bond Fund Class A (CYBAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
24.42
+0.06 (0.25%)
Apr 17, 2025, 4:00 PM EDT
CYBAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 23, 2025 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | 0.57% |
| Apr 22, 2025 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | 0.33% |
| Apr 21, 2025 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | -0.37% |
| Apr 17, 2025 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | 0.25% |
| Apr 16, 2025 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | - |
| Apr 15, 2025 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | 0.25% |
| Apr 14, 2025 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | 0.58% |
| Apr 11, 2025 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | 0.12% |
| Apr 10, 2025 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | - |
| Apr 9, 2025 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | 0.46% |
| Apr 8, 2025 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | -0.12% |
| Apr 7, 2025 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | -0.74% |
| Apr 4, 2025 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | -0.86% |
| Apr 3, 2025 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | -0.93% |
| Apr 2, 2025 | 24.67 | 24.67 | 24.67 | 24.67 | 24.67 | 0.16% |
| Apr 1, 2025 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | 0.16% |
| Mar 31, 2025 | 24.59 | 24.59 | 24.59 | 24.59 | 24.59 | -0.08% |
| Mar 28, 2025 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | -0.28% |
| Mar 27, 2025 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | -0.20% |
| Mar 26, 2025 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | -0.24% |
| Mar 25, 2025 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | - |
| Mar 24, 2025 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | 0.16% |
| Mar 21, 2025 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | -0.08% |
| Mar 20, 2025 | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | 0.08% |
| Mar 19, 2025 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | 0.20% |
| Mar 18, 2025 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | -0.04% |
| Mar 17, 2025 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | 0.08% |
| Mar 14, 2025 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | 0.12% |
| Mar 13, 2025 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | -0.36% |
| Mar 12, 2025 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | -0.04% |
| Mar 11, 2025 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | -0.16% |
| Mar 10, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -0.24% |
| Mar 7, 2025 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | -0.04% |
| Mar 6, 2025 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | -0.20% |
| Mar 5, 2025 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | 0.12% |
| Mar 4, 2025 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | -0.16% |
| Mar 3, 2025 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | -0.04% |
| Feb 28, 2025 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | - |
| Feb 27, 2025 | 24.94 | 24.94 | 24.94 | 24.94 | 24.83 | -0.04% |
| Feb 26, 2025 | 24.95 | 24.95 | 24.95 | 24.95 | 24.84 | 0.12% |
| Feb 25, 2025 | 24.92 | 24.92 | 24.92 | 24.92 | 24.81 | 0.08% |
| Feb 24, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | 24.79 | 0.08% |
| Feb 21, 2025 | 24.88 | 24.88 | 24.88 | 24.88 | 24.77 | -0.04% |
| Feb 20, 2025 | 24.89 | 24.89 | 24.89 | 24.89 | 24.78 | 0.04% |
| Feb 19, 2025 | 24.88 | 24.88 | 24.88 | 24.88 | 24.77 | -0.12% |
| Feb 18, 2025 | 24.91 | 24.91 | 24.91 | 24.91 | 24.80 | -0.08% |
| Feb 14, 2025 | 24.93 | 24.93 | 24.93 | 24.93 | 24.82 | 0.16% |
| Feb 13, 2025 | 24.89 | 24.89 | 24.89 | 24.89 | 24.78 | 0.16% |
| Feb 12, 2025 | 24.85 | 24.85 | 24.85 | 24.85 | 24.74 | -0.16% |
| Feb 11, 2025 | 24.89 | 24.89 | 24.89 | 24.89 | 24.78 | -0.08% |