Calvert High Yield Bond A (CYBAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
25.18
+0.08 (0.32%)
Aug 22, 2025, 4:00 PM EDT
CYBAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 22, 2025 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | 0.32% |
| Aug 21, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | -0.12% |
| Aug 20, 2025 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | -0.04% |
| Aug 19, 2025 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | 0.04% |
| Aug 18, 2025 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | - |
| Aug 15, 2025 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | -0.04% |
| Aug 14, 2025 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | -0.08% |
| Aug 13, 2025 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | 0.12% |
| Aug 12, 2025 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | 0.04% |
| Aug 11, 2025 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | - |
| Aug 8, 2025 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | - |
| Aug 7, 2025 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | - |
| Aug 6, 2025 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | 0.04% |
| Aug 5, 2025 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | 0.04% |
| Aug 4, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | 0.24% |
| Aug 1, 2025 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | -0.16% |
| Jul 31, 2025 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | 0.04% |
| Jul 30, 2025 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | -0.12% |
| Jul 29, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | 0.04% |
| Jul 28, 2025 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | - |
| Jul 25, 2025 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | -0.04% |
| Jul 24, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | - |
| Jul 23, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | 0.04% |
| Jul 22, 2025 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | 0.04% |
| Jul 21, 2025 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | 0.12% |
| Jul 18, 2025 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | 0.04% |
| Jul 17, 2025 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | 0.12% |
| Jul 16, 2025 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | -0.04% |
| Jul 15, 2025 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | -0.12% |
| Jul 14, 2025 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | - |
| Jul 11, 2025 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | -0.16% |
| Jul 10, 2025 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | 0.04% |
| Jul 9, 2025 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | 0.04% |
| Jul 8, 2025 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | -0.16% |
| Jul 7, 2025 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | -0.16% |
| Jul 3, 2025 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | 0.04% |
| Jul 2, 2025 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | - |
| Jul 1, 2025 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | - |
| Jun 30, 2025 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | 0.12% |
| Jun 27, 2025 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | 0.04% |
| Jun 26, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | 0.16% |
| Jun 25, 2025 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | 0.08% |
| Jun 24, 2025 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | 0.28% |
| Jun 23, 2025 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | 0.12% |
| Jun 20, 2025 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | 0.12% |
| Jun 18, 2025 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | 0.04% |
| Jun 17, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | -0.08% |
| Jun 16, 2025 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | 0.04% |
| Jun 13, 2025 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | -0.20% |
| Jun 12, 2025 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | - |