Calvert High Yield Bond Fund Class A (CYBAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
24.04
+0.10 (0.42%)
At close: Oct 15, 2026
CYBAX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 15, 2026 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | 0.42% |
| Oct 14, 2026 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | -0.42% |
| Oct 13, 2026 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | -0.12% |
| Oct 12, 2026 | 24.07 | 24.07 | 24.07 | 24.07 | 24.07 | - |
| Oct 9, 2026 | 24.07 | 24.07 | 24.07 | 24.07 | 24.07 | 0.04% |
| Oct 8, 2026 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | -0.12% |
| Oct 7, 2026 | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | -0.12% |
| Oct 6, 2026 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | 0.37% |
| Oct 5, 2026 | 24.03 | 24.03 | 24.03 | 24.03 | 24.03 | -0.04% |
| Oct 2, 2026 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | 0.21% |
| Oct 1, 2026 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | -0.21% |
| Sep 30, 2026 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | 0.44% |
| Sep 29, 2026 | 24.05 | 24.05 | 24.05 | 24.05 | 23.94 | -0.17% |
| Sep 28, 2026 | 24.09 | 24.09 | 24.09 | 24.09 | 23.98 | -0.45% |
| Sep 25, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.08 | -0.17% |
| Sep 24, 2026 | 24.24 | 24.24 | 24.24 | 24.24 | 24.12 | -0.29% |
| Sep 23, 2026 | 24.31 | 24.31 | 24.31 | 24.31 | 24.19 | -0.57% |
| Sep 22, 2026 | 24.45 | 24.45 | 24.45 | 24.45 | 24.33 | - |
| Sep 21, 2026 | 24.45 | 24.45 | 24.45 | 24.45 | 24.33 | 0.12% |
| Sep 18, 2026 | 24.42 | 24.42 | 24.42 | 24.42 | 24.30 | -0.21% |
| Sep 17, 2026 | 24.47 | 24.47 | 24.47 | 24.47 | 24.35 | 0.16% |
| Sep 16, 2026 | 24.43 | 24.43 | 24.43 | 24.43 | 24.31 | 0.04% |
| Sep 15, 2026 | 24.42 | 24.42 | 24.42 | 24.42 | 24.30 | -0.25% |
| Sep 14, 2026 | 24.48 | 24.48 | 24.48 | 24.48 | 24.36 | -0.16% |
| Sep 11, 2026 | 24.52 | 24.52 | 24.52 | 24.52 | 24.40 | - |
| Sep 10, 2026 | 24.52 | 24.52 | 24.52 | 24.52 | 24.40 | -0.32% |
| Sep 9, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.48 | -0.20% |
| Sep 8, 2026 | 24.65 | 24.65 | 24.65 | 24.65 | 24.53 | -0.08% |
| Sep 4, 2026 | 24.67 | 24.67 | 24.67 | 24.67 | 24.55 | -0.08% |
| Sep 3, 2026 | 24.69 | 24.69 | 24.69 | 24.69 | 24.57 | 0.08% |
| Sep 2, 2026 | 24.67 | 24.67 | 24.67 | 24.67 | 24.55 | - |
| Sep 1, 2026 | 24.67 | 24.67 | 24.67 | 24.67 | 24.55 | -0.12% |
| Aug 31, 2026 | 24.70 | 24.70 | 24.70 | 24.70 | 24.58 | 0.39% |
| Aug 28, 2026 | 24.72 | 24.72 | 24.72 | 24.72 | 24.49 | -0.12% |
| Aug 27, 2026 | 24.75 | 24.75 | 24.75 | 24.75 | 24.52 | 0.04% |
| Aug 26, 2026 | 24.74 | 24.74 | 24.74 | 24.74 | 24.51 | - |
| Aug 25, 2026 | 24.74 | 24.74 | 24.74 | 24.74 | 24.51 | 0.16% |
| Aug 24, 2026 | 24.70 | 24.70 | 24.70 | 24.70 | 24.47 | 0.04% |
| Aug 21, 2026 | 24.69 | 24.69 | 24.69 | 24.69 | 24.46 | - |
| Aug 20, 2026 | 24.69 | 24.69 | 24.69 | 24.69 | 24.46 | -0.12% |
| Aug 19, 2026 | 24.72 | 24.72 | 24.72 | 24.72 | 24.49 | 0.12% |
| Aug 18, 2026 | 24.69 | 24.69 | 24.69 | 24.69 | 24.46 | -0.12% |
| Aug 17, 2026 | 24.72 | 24.72 | 24.72 | 24.72 | 24.49 | -0.12% |
| Aug 14, 2026 | 24.75 | 24.75 | 24.75 | 24.75 | 24.52 | -0.04% |
| Aug 13, 2026 | 24.76 | 24.76 | 24.76 | 24.76 | 24.53 | 0.16% |
| Aug 12, 2026 | 24.72 | 24.72 | 24.72 | 24.72 | 24.49 | 0.08% |
| Aug 11, 2026 | 24.70 | 24.70 | 24.70 | 24.70 | 24.47 | - |
| Aug 10, 2026 | 24.70 | 24.70 | 24.70 | 24.70 | 24.47 | -0.12% |
| Aug 7, 2026 | 24.73 | 24.73 | 24.73 | 24.73 | 24.50 | 0.16% |
| Aug 6, 2026 | 24.69 | 24.69 | 24.69 | 24.69 | 24.46 | -0.12% |