Calvert High Yield Bond Fund Class R6 (CYBRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
24.37
-0.01 (-0.04%)
At close: Apr 2, 2026
CYBRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 2, 2026 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | -0.04% |
| Apr 1, 2026 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | 0.41% |
| Mar 31, 2026 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | 0.58% |
| Mar 30, 2026 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | 0.21% |
| Mar 27, 2026 | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | -0.58% |
| Mar 26, 2026 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | -0.53% |
| Mar 25, 2026 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | 0.21% |
| Mar 24, 2026 | 24.31 | 24.31 | 24.31 | 24.31 | 24.31 | -0.21% |
| Mar 23, 2026 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | 0.33% |
| Mar 20, 2026 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | -0.41% |
| Mar 19, 2026 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | -0.29% |
| Mar 18, 2026 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | -0.16% |
| Mar 17, 2026 | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | 0.16% |
| Mar 16, 2026 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | 0.12% |
| Mar 13, 2026 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | -0.25% |
| Mar 12, 2026 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | -0.45% |
| Mar 11, 2026 | 24.59 | 24.59 | 24.59 | 24.59 | 24.59 | -0.20% |
| Mar 10, 2026 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | 0.24% |
| Mar 9, 2026 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | -0.04% |
| Mar 6, 2026 | 24.59 | 24.59 | 24.59 | 24.59 | 24.59 | -0.28% |
| Mar 5, 2026 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | -0.16% |
| Mar 4, 2026 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | 0.28% |
| Mar 3, 2026 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | -0.16% |
| Mar 2, 2026 | 24.67 | 24.67 | 24.67 | 24.67 | 24.67 | -0.12% |
| Feb 27, 2026 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | -0.24% |
| Feb 26, 2026 | 24.76 | 24.76 | 24.76 | 24.76 | 24.64 | -0.04% |
| Feb 25, 2026 | 24.77 | 24.77 | 24.77 | 24.77 | 24.65 | -0.04% |
| Feb 24, 2026 | 24.78 | 24.78 | 24.78 | 24.78 | 24.66 | -0.08% |
| Feb 23, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.68 | -0.08% |
| Feb 20, 2026 | 24.82 | 24.82 | 24.82 | 24.82 | 24.70 | 0.04% |
| Feb 19, 2026 | 24.81 | 24.81 | 24.81 | 24.81 | 24.69 | -0.08% |
| Feb 18, 2026 | 24.83 | 24.83 | 24.83 | 24.83 | 24.71 | 0.08% |
| Feb 17, 2026 | 24.81 | 24.81 | 24.81 | 24.81 | 24.69 | -0.04% |
| Feb 13, 2026 | 24.82 | 24.82 | 24.82 | 24.82 | 24.70 | - |
| Feb 12, 2026 | 24.82 | 24.82 | 24.82 | 24.82 | 24.70 | -0.08% |
| Feb 11, 2026 | 24.84 | 24.84 | 24.84 | 24.84 | 24.72 | -0.04% |
| Feb 10, 2026 | 24.85 | 24.85 | 24.85 | 24.85 | 24.73 | 0.04% |
| Feb 9, 2026 | 24.84 | 24.84 | 24.84 | 24.84 | 24.72 | 0.08% |
| Feb 6, 2026 | 24.82 | 24.82 | 24.82 | 24.82 | 24.70 | 0.16% |
| Feb 5, 2026 | 24.78 | 24.78 | 24.78 | 24.78 | 24.66 | -0.12% |
| Feb 4, 2026 | 24.81 | 24.81 | 24.81 | 24.81 | 24.69 | -0.04% |
| Feb 3, 2026 | 24.82 | 24.82 | 24.82 | 24.82 | 24.70 | -0.08% |
| Feb 2, 2026 | 24.84 | 24.84 | 24.84 | 24.84 | 24.72 | 0.04% |
| Jan 30, 2026 | 24.83 | 24.83 | 24.83 | 24.83 | 24.71 | - |
| Jan 29, 2026 | 24.83 | 24.83 | 24.83 | 24.83 | 24.59 | -0.12% |
| Jan 28, 2026 | 24.86 | 24.86 | 24.86 | 24.86 | 24.62 | -0.08% |
| Jan 27, 2026 | 24.88 | 24.88 | 24.88 | 24.88 | 24.64 | -0.08% |
| Jan 26, 2026 | 24.90 | 24.90 | 24.90 | 24.90 | 24.66 | -0.04% |
| Jan 23, 2026 | 24.91 | 24.91 | 24.91 | 24.91 | 24.67 | -0.08% |
| Jan 22, 2026 | 24.93 | 24.93 | 24.93 | 24.93 | 24.69 | 0.12% |