Calvert High Yield Bond Fund Class A (CYBAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
25.92
+0.01 (0.04%)
At close: Jul 31, 2025
CYBAX Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change |
---|---|---|---|---|---|---|
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 | - |
Jun 11, 2025 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | 0.12% |
Jun 10, 2025 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | 0.04% |
Jun 9, 2025 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | - |
Jun 6, 2025 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | -0.04% |
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% |