Calvert High Yield Bond Fund Class I (CYBIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
23.98
-0.09 (-0.37%)
Apr 21, 2025, 4:00 PM EDT
CYBIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 23, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 0.58% |
| Apr 22, 2025 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | 0.33% |
| Apr 21, 2025 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | -0.37% |
| Apr 17, 2025 | 24.07 | 24.07 | 24.07 | 24.07 | 24.07 | 0.21% |
| Apr 16, 2025 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | 0.04% |
| Apr 15, 2025 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | 0.21% |
| Apr 14, 2025 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | 0.59% |
| Apr 11, 2025 | 23.82 | 23.82 | 23.82 | 23.82 | 23.82 | 0.17% |
| Apr 10, 2025 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | - |
| Apr 9, 2025 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | 0.46% |
| Apr 8, 2025 | 23.67 | 23.67 | 23.67 | 23.67 | 23.67 | -0.17% |
| Apr 7, 2025 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | -0.71% |
| Apr 4, 2025 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | -0.87% |
| Apr 3, 2025 | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | -0.90% |
| Apr 2, 2025 | 24.31 | 24.31 | 24.31 | 24.31 | 24.31 | 0.12% |
| Apr 1, 2025 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | 0.17% |
| Mar 31, 2025 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | -0.08% |
| Mar 28, 2025 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | -0.29% |
| Mar 27, 2025 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | -0.16% |
| Mar 26, 2025 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | -0.29% |
| Mar 25, 2025 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | - |
| Mar 24, 2025 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | 0.21% |
| Mar 21, 2025 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | -0.08% |
| Mar 20, 2025 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | 0.04% |
| Mar 19, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 0.21% |
| Mar 18, 2025 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | -0.04% |
| Mar 17, 2025 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | 0.08% |
| Mar 14, 2025 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | 0.16% |
| Mar 13, 2025 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | -0.41% |
| Mar 12, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - |
| Mar 11, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -0.20% |
| Mar 10, 2025 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | -0.24% |
| Mar 7, 2025 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | - |
| Mar 6, 2025 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | -0.20% |
| Mar 5, 2025 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | 0.08% |
| Mar 4, 2025 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | -0.12% |
| Mar 3, 2025 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | -0.08% |
| Feb 28, 2025 | 24.59 | 24.59 | 24.59 | 24.59 | 24.59 | 0.04% |
| Feb 27, 2025 | 24.58 | 24.58 | 24.58 | 24.58 | 24.47 | -0.04% |
| Feb 26, 2025 | 24.59 | 24.59 | 24.59 | 24.59 | 24.47 | 0.12% |
| Feb 25, 2025 | 24.56 | 24.56 | 24.56 | 24.56 | 24.45 | 0.08% |
| Feb 24, 2025 | 24.54 | 24.54 | 24.54 | 24.54 | 24.43 | 0.04% |
| Feb 21, 2025 | 24.53 | 24.53 | 24.53 | 24.53 | 24.42 | -0.04% |
| Feb 20, 2025 | 24.54 | 24.54 | 24.54 | 24.54 | 24.43 | 0.08% |
| Feb 19, 2025 | 24.52 | 24.52 | 24.52 | 24.52 | 24.41 | -0.16% |
| Feb 18, 2025 | 24.56 | 24.56 | 24.56 | 24.56 | 24.45 | -0.08% |
| Feb 14, 2025 | 24.58 | 24.58 | 24.58 | 24.58 | 24.47 | 0.20% |
| Feb 13, 2025 | 24.53 | 24.53 | 24.53 | 24.53 | 24.42 | 0.16% |
| Feb 12, 2025 | 24.49 | 24.49 | 24.49 | 24.49 | 24.38 | -0.16% |
| Feb 11, 2025 | 24.53 | 24.53 | 24.53 | 24.53 | 24.42 | -0.12% |