Calvert High Yield Bond Fund Class I (CYBIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
24.49
-0.03 (-0.12%)
At close: Apr 28, 2026
CYBIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 28, 2026 | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | -0.12% |
| Apr 27, 2026 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | -0.04% |
| Apr 24, 2026 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | 0.04% |
| Apr 23, 2026 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | -0.12% |
| Apr 22, 2026 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | - |
| Apr 21, 2026 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | -0.12% |
| Apr 20, 2026 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | -0.08% |
| Apr 17, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 0.29% |
| Apr 16, 2026 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | -0.04% |
| Apr 15, 2026 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | - |
| Apr 14, 2026 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | 0.29% |
| Apr 13, 2026 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | -0.08% |
| Apr 10, 2026 | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | -0.20% |
| Apr 9, 2026 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | 0.08% |
| Apr 8, 2026 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | 0.57% |
| Apr 7, 2026 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | -0.12% |
| Apr 6, 2026 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | 0.21% |
| Apr 2, 2026 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | - |
| Apr 1, 2026 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | 0.37% |
| Mar 31, 2026 | 24.27 | 24.27 | 24.27 | 24.27 | 24.27 | 0.58% |
| Mar 30, 2026 | 24.13 | 24.13 | 24.13 | 24.13 | 24.01 | 0.21% |
| Mar 27, 2026 | 24.08 | 24.08 | 24.08 | 24.08 | 23.96 | -0.58% |
| Mar 26, 2026 | 24.22 | 24.22 | 24.22 | 24.22 | 24.10 | -0.53% |
| Mar 25, 2026 | 24.35 | 24.35 | 24.35 | 24.35 | 24.23 | 0.21% |
| Mar 24, 2026 | 24.30 | 24.30 | 24.30 | 24.30 | 24.18 | -0.21% |
| Mar 23, 2026 | 24.35 | 24.35 | 24.35 | 24.35 | 24.23 | 0.33% |
| Mar 20, 2026 | 24.27 | 24.27 | 24.27 | 24.27 | 24.15 | -0.41% |
| Mar 19, 2026 | 24.37 | 24.37 | 24.37 | 24.37 | 24.25 | -0.29% |
| Mar 18, 2026 | 24.44 | 24.44 | 24.44 | 24.44 | 24.32 | -0.16% |
| Mar 17, 2026 | 24.48 | 24.48 | 24.48 | 24.48 | 24.36 | 0.16% |
| Mar 16, 2026 | 24.44 | 24.44 | 24.44 | 24.44 | 24.32 | 0.12% |
| Mar 13, 2026 | 24.41 | 24.41 | 24.41 | 24.41 | 24.29 | -0.25% |
| Mar 12, 2026 | 24.47 | 24.47 | 24.47 | 24.47 | 24.35 | -0.45% |
| Mar 11, 2026 | 24.58 | 24.58 | 24.58 | 24.58 | 24.46 | -0.20% |
| Mar 10, 2026 | 24.63 | 24.63 | 24.63 | 24.63 | 24.51 | 0.29% |
| Mar 9, 2026 | 24.56 | 24.56 | 24.56 | 24.56 | 24.44 | -0.04% |
| Mar 6, 2026 | 24.57 | 24.57 | 24.57 | 24.57 | 24.45 | -0.32% |
| Mar 5, 2026 | 24.65 | 24.65 | 24.65 | 24.65 | 24.53 | -0.16% |
| Mar 4, 2026 | 24.69 | 24.69 | 24.69 | 24.69 | 24.57 | 0.28% |
| Mar 3, 2026 | 24.62 | 24.62 | 24.62 | 24.62 | 24.50 | -0.16% |
| Mar 2, 2026 | 24.66 | 24.66 | 24.66 | 24.66 | 24.54 | -0.12% |
| Feb 27, 2026 | 24.69 | 24.69 | 24.69 | 24.69 | 24.57 | -0.20% |
| Feb 26, 2026 | 24.74 | 24.74 | 24.74 | 24.74 | 24.50 | -0.08% |
| Feb 25, 2026 | 24.76 | 24.76 | 24.76 | 24.76 | 24.52 | - |
| Feb 24, 2026 | 24.76 | 24.76 | 24.76 | 24.76 | 24.52 | -0.08% |
| Feb 23, 2026 | 24.78 | 24.78 | 24.78 | 24.78 | 24.54 | -0.08% |
| Feb 20, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.56 | - |
| Feb 19, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.56 | -0.04% |
| Feb 18, 2026 | 24.81 | 24.81 | 24.81 | 24.81 | 24.57 | 0.08% |
| Feb 17, 2026 | 24.79 | 24.79 | 24.79 | 24.79 | 24.55 | -0.08% |