Calvert High Yield Bond R6 (CYBRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
24.83
+0.07 (0.28%)
Aug 22, 2025, 4:00 PM EDT
CYBRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 21, 2025 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | -0.08% |
| Aug 20, 2025 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | -0.04% |
| Aug 19, 2025 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | - |
| Aug 18, 2025 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | - |
| Aug 15, 2025 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | - |
| Aug 14, 2025 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | -0.12% |
| Aug 13, 2025 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | 0.12% |
| Aug 12, 2025 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | 0.08% |
| Aug 11, 2025 | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | - |
| Aug 8, 2025 | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | -0.04% |
| Aug 7, 2025 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | 0.04% |
| Aug 6, 2025 | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | 0.04% |
| Aug 5, 2025 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | - |
| Aug 4, 2025 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | 0.24% |
| Aug 1, 2025 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | -0.12% |
| Jul 31, 2025 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | 0.04% |
| Jul 30, 2025 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | -0.16% |
| Jul 29, 2025 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | 0.04% |
| Jul 28, 2025 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | - |
| Jul 25, 2025 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | - |
| Jul 24, 2025 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | -0.04% |
| Jul 23, 2025 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | 0.08% |
| Jul 22, 2025 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | - |
| Jul 21, 2025 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | 0.12% |
| Jul 18, 2025 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | 0.04% |
| Jul 17, 2025 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | 0.12% |
| Jul 16, 2025 | 24.67 | 24.67 | 24.67 | 24.67 | 24.67 | -0.04% |
| Jul 15, 2025 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | -0.08% |
| Jul 14, 2025 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | - |
| Jul 11, 2025 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | -0.20% |
| Jul 10, 2025 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | 0.04% |
| Jul 9, 2025 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | 0.04% |
| Jul 8, 2025 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | -0.12% |
| Jul 7, 2025 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | -0.16% |
| Jul 3, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 0.04% |
| Jul 2, 2025 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | -0.04% |
| Jul 1, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 0.04% |
| Jun 30, 2025 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | 0.12% |
| Jun 27, 2025 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | 0.04% |
| Jun 26, 2025 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | 0.16% |
| Jun 25, 2025 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | 0.08% |
| Jun 24, 2025 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | 0.24% |
| Jun 23, 2025 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | 0.16% |
| Jun 20, 2025 | 24.59 | 24.59 | 24.59 | 24.59 | 24.59 | 0.08% |
| Jun 18, 2025 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | 0.04% |
| Jun 17, 2025 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | -0.04% |
| Jun 16, 2025 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | 0.04% |
| Jun 13, 2025 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | -0.20% |
| Jun 12, 2025 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | -0.04% |
| Jun 11, 2025 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | 0.16% |