Calvert High Yield Bond Fund Class A (CYBAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
24.71
-0.01 (-0.04%)
At close: Apr 2, 2026
CYBAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 1, 2026 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | 0.41% |
| Mar 31, 2026 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | 0.57% |
| Mar 30, 2026 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | 0.20% |
| Mar 27, 2026 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | -0.57% |
| Mar 26, 2026 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | -0.53% |
| Mar 25, 2026 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | 0.20% |
| Mar 24, 2026 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | -0.20% |
| Mar 23, 2026 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | 0.32% |
| Mar 20, 2026 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | -0.40% |
| Mar 19, 2026 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | -0.28% |
| Mar 18, 2026 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | -0.20% |
| Mar 17, 2026 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | 0.16% |
| Mar 16, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 0.16% |
| Mar 13, 2026 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | -0.24% |
| Mar 12, 2026 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | -0.44% |
| Mar 11, 2026 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | -0.20% |
| Mar 10, 2026 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | 0.24% |
| Mar 9, 2026 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | -0.04% |
| Mar 6, 2026 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | -0.32% |
| Mar 5, 2026 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | -0.16% |
| Mar 4, 2026 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | 0.28% |
| Mar 3, 2026 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | -0.16% |
| Mar 2, 2026 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | -0.12% |
| Feb 27, 2026 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | -0.20% |
| Feb 26, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 24.99 | -0.04% |
| Feb 25, 2026 | 25.11 | 25.11 | 25.11 | 25.11 | 25.00 | -0.04% |
| Feb 24, 2026 | 25.12 | 25.12 | 25.12 | 25.12 | 25.01 | -0.08% |
| Feb 23, 2026 | 25.14 | 25.14 | 25.14 | 25.14 | 25.03 | -0.08% |
| Feb 20, 2026 | 25.16 | 25.16 | 25.16 | 25.16 | 25.05 | - |
| Feb 19, 2026 | 25.16 | 25.16 | 25.16 | 25.16 | 25.05 | -0.04% |
| Feb 18, 2026 | 25.17 | 25.17 | 25.17 | 25.17 | 25.06 | 0.08% |
| Feb 17, 2026 | 25.15 | 25.15 | 25.15 | 25.15 | 25.04 | -0.08% |
| Feb 13, 2026 | 25.17 | 25.17 | 25.17 | 25.17 | 25.06 | - |
| Feb 12, 2026 | 25.17 | 25.17 | 25.17 | 25.17 | 25.06 | -0.08% |
| Feb 11, 2026 | 25.19 | 25.19 | 25.19 | 25.19 | 25.08 | -0.04% |
| Feb 10, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.09 | 0.08% |
| Feb 9, 2026 | 25.18 | 25.18 | 25.18 | 25.18 | 25.07 | 0.08% |
| Feb 6, 2026 | 25.16 | 25.16 | 25.16 | 25.16 | 25.05 | 0.12% |
| Feb 5, 2026 | 25.13 | 25.13 | 25.13 | 25.13 | 25.02 | -0.08% |
| Feb 4, 2026 | 25.15 | 25.15 | 25.15 | 25.15 | 25.04 | -0.08% |
| Feb 3, 2026 | 25.17 | 25.17 | 25.17 | 25.17 | 25.06 | -0.08% |
| Feb 2, 2026 | 25.19 | 25.19 | 25.19 | 25.19 | 25.08 | 0.04% |
| Jan 30, 2026 | 25.18 | 25.18 | 25.18 | 25.18 | 25.07 | 0.04% |
| Jan 29, 2026 | 25.17 | 25.17 | 25.17 | 25.17 | 24.94 | -0.16% |
| Jan 28, 2026 | 25.21 | 25.21 | 25.21 | 25.21 | 24.98 | -0.08% |
| Jan 27, 2026 | 25.23 | 25.23 | 25.23 | 25.23 | 25.00 | -0.08% |
| Jan 26, 2026 | 25.25 | 25.25 | 25.25 | 25.25 | 25.02 | -0.04% |
| Jan 23, 2026 | 25.26 | 25.26 | 25.26 | 25.26 | 25.03 | -0.08% |
| Jan 22, 2026 | 25.28 | 25.28 | 25.28 | 25.28 | 25.05 | 0.12% |
| Jan 21, 2026 | 25.25 | 25.25 | 25.25 | 25.25 | 25.02 | 0.12% |