Calvert High Yield Bond Fund Class R6 (CYBRX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
24.08
+0.05 (0.21%)
Apr 17, 2025, 4:00 PM EDT
CYBRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 23, 2025 | 24.21 | 24.21 | 24.21 | 24.21 | 24.21 | 0.54% |
| Apr 22, 2025 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | 0.33% |
| Apr 21, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -0.33% |
| Apr 17, 2025 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | 0.21% |
| Apr 16, 2025 | 24.03 | 24.03 | 24.03 | 24.03 | 24.03 | - |
| Apr 15, 2025 | 24.03 | 24.03 | 24.03 | 24.03 | 24.03 | 0.25% |
| Apr 14, 2025 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | 0.59% |
| Apr 11, 2025 | 23.83 | 23.83 | 23.83 | 23.83 | 23.83 | 0.17% |
| Apr 10, 2025 | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | -0.04% |
| Apr 9, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 0.46% |
| Apr 8, 2025 | 23.69 | 23.69 | 23.69 | 23.69 | 23.69 | -0.13% |
| Apr 7, 2025 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | -0.75% |
| Apr 4, 2025 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | -0.83% |
| Apr 3, 2025 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | -0.90% |
| Apr 2, 2025 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | 0.12% |
| Apr 1, 2025 | 24.29 | 24.29 | 24.29 | 24.29 | 24.29 | 0.16% |
| Mar 31, 2025 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | -0.08% |
| Mar 28, 2025 | 24.27 | 24.27 | 24.27 | 24.27 | 24.27 | -0.29% |
| Mar 27, 2025 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | -0.16% |
| Mar 26, 2025 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | -0.29% |
| Mar 25, 2025 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | - |
| Mar 24, 2025 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | 0.20% |
| Mar 21, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -0.08% |
| Mar 20, 2025 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | 0.04% |
| Mar 19, 2025 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | 0.21% |
| Mar 18, 2025 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | -0.04% |
| Mar 17, 2025 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | 0.08% |
| Mar 14, 2025 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | 0.16% |
| Mar 13, 2025 | 24.31 | 24.31 | 24.31 | 24.31 | 24.31 | -0.41% |
| Mar 12, 2025 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | - |
| Mar 11, 2025 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | -0.20% |
| Mar 10, 2025 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | -0.24% |
| Mar 7, 2025 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | - |
| Mar 6, 2025 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | -0.20% |
| Mar 5, 2025 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | 0.08% |
| Mar 4, 2025 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | -0.12% |
| Mar 3, 2025 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | -0.08% |
| Feb 28, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - |
| Feb 27, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.48 | -0.04% |
| Feb 26, 2025 | 24.61 | 24.61 | 24.61 | 24.61 | 24.49 | 0.16% |
| Feb 25, 2025 | 24.57 | 24.57 | 24.57 | 24.57 | 24.45 | 0.04% |
| Feb 24, 2025 | 24.56 | 24.56 | 24.56 | 24.56 | 24.44 | 0.08% |
| Feb 21, 2025 | 24.54 | 24.54 | 24.54 | 24.54 | 24.42 | -0.04% |
| Feb 20, 2025 | 24.55 | 24.55 | 24.55 | 24.55 | 24.43 | 0.04% |
| Feb 19, 2025 | 24.54 | 24.54 | 24.54 | 24.54 | 24.42 | -0.12% |
| Feb 18, 2025 | 24.57 | 24.57 | 24.57 | 24.57 | 24.45 | -0.08% |
| Feb 14, 2025 | 24.59 | 24.59 | 24.59 | 24.59 | 24.47 | 0.16% |
| Feb 13, 2025 | 24.55 | 24.55 | 24.55 | 24.55 | 24.43 | 0.20% |
| Feb 12, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.38 | -0.20% |
| Feb 11, 2025 | 24.55 | 24.55 | 24.55 | 24.55 | 24.43 | -0.08% |