Calvert High Yield Bond Fund Class I (CYBIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
24.58
+0.01 (0.04%)
Jun 5, 2025, 1:53 PM EDT
CYBIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 6, 2025 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | -0.08% |
| Jun 5, 2025 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | 0.04% |
| Jun 4, 2025 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | 0.16% |
| Jun 3, 2025 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | 0.12% |
| Jun 2, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | -0.08% |
| May 30, 2025 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | 0.04% |
| May 29, 2025 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | 0.12% |
| May 28, 2025 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | -0.08% |
| May 27, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | 0.41% |
| May 23, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -0.12% |
| May 22, 2025 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | -0.08% |
| May 21, 2025 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | -0.29% |
| May 20, 2025 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | 0.04% |
| May 19, 2025 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | -0.04% |
| May 16, 2025 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | 0.04% |
| May 15, 2025 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | - |
| May 14, 2025 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | -0.12% |
| May 13, 2025 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | 0.16% |
| May 12, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | 0.49% |
| May 9, 2025 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | -0.04% |
| May 8, 2025 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | - |
| May 7, 2025 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | 0.04% |
| May 6, 2025 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | -0.12% |
| May 5, 2025 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | 0.04% |
| May 2, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 0.12% |
| May 1, 2025 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | 0.21% |
| Apr 30, 2025 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | -0.16% |
| Apr 29, 2025 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | 0.12% |
| Apr 28, 2025 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | - |
| Apr 25, 2025 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | 0.33% |
| Apr 24, 2025 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | 0.21% |
| 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% |