Calvert High Yield Bond Fund Class A (CYBAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
24.87
0.00 (0.00%)
May 30, 2025, 4:00 PM EDT
CYBAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 5, 2025 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | - |
| Jun 4, 2025 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | 0.16% |
| Jun 3, 2025 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | 0.16% |
| Jun 2, 2025 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | -0.08% |
| May 30, 2025 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | - |
| May 29, 2025 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | 0.16% |
| May 28, 2025 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | -0.08% |
| May 27, 2025 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | 0.36% |
| May 23, 2025 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | -0.12% |
| May 22, 2025 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | -0.08% |
| May 21, 2025 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | -0.24% |
| May 20, 2025 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | - |
| May 19, 2025 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | -0.04% |
| May 16, 2025 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | 0.08% |
| May 15, 2025 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | - |
| May 14, 2025 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | -0.16% |
| May 13, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | 0.20% |
| May 12, 2025 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | 0.49% |
| May 9, 2025 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | -0.04% |
| May 8, 2025 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | -0.04% |
| May 7, 2025 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | 0.08% |
| May 6, 2025 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | -0.12% |
| May 5, 2025 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | 0.04% |
| May 2, 2025 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | 0.12% |
| May 1, 2025 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | 0.20% |
| Apr 30, 2025 | 24.67 | 24.67 | 24.67 | 24.67 | 24.67 | -0.20% |
| Apr 29, 2025 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | 0.16% |
| Apr 28, 2025 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | - |
| Apr 25, 2025 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | 0.28% |
| Apr 24, 2025 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | 0.24% |
| 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% |