Calvert High Yield Bond R6 (CYBRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
23.71
+0.10 (0.42%)
At close: Oct 15, 2026
CYBRX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 15, 2026 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | 0.42% |
| Oct 14, 2026 | 23.61 | 23.61 | 23.61 | 23.61 | 23.61 | -0.42% |
| Oct 13, 2026 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | -0.08% |
| Oct 12, 2026 | 23.73 | 23.73 | 23.73 | 23.73 | 23.73 | -0.04% |
| Oct 9, 2026 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | 0.04% |
| Oct 8, 2026 | 23.73 | 23.73 | 23.73 | 23.73 | 23.73 | -0.13% |
| Oct 7, 2026 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | -0.13% |
| Oct 6, 2026 | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | 0.38% |
| Oct 5, 2026 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | -0.04% |
| Oct 2, 2026 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | 0.21% |
| Oct 1, 2026 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | -0.21% |
| Sep 30, 2026 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | 0.47% |
| Sep 29, 2026 | 23.72 | 23.72 | 23.72 | 23.72 | 23.60 | -0.17% |
| Sep 28, 2026 | 23.76 | 23.76 | 23.76 | 23.76 | 23.64 | -0.46% |
| Sep 25, 2026 | 23.87 | 23.87 | 23.87 | 23.87 | 23.75 | -0.17% |
| Sep 24, 2026 | 23.91 | 23.91 | 23.91 | 23.91 | 23.79 | -0.29% |
| Sep 23, 2026 | 23.98 | 23.98 | 23.98 | 23.98 | 23.86 | -0.54% |
| Sep 22, 2026 | 24.11 | 24.11 | 24.11 | 24.11 | 23.99 | -0.04% |
| Sep 21, 2026 | 24.12 | 24.12 | 24.12 | 24.12 | 24.00 | 0.17% |
| Sep 18, 2026 | 24.08 | 24.08 | 24.08 | 24.08 | 23.96 | -0.25% |
| Sep 17, 2026 | 24.14 | 24.14 | 24.14 | 24.14 | 24.02 | 0.21% |
| Sep 16, 2026 | 24.09 | 24.09 | 24.09 | 24.09 | 23.97 | - |
| Sep 15, 2026 | 24.09 | 24.09 | 24.09 | 24.09 | 23.97 | -0.21% |
| Sep 14, 2026 | 24.14 | 24.14 | 24.14 | 24.14 | 24.02 | -0.17% |
| Sep 11, 2026 | 24.18 | 24.18 | 24.18 | 24.18 | 24.06 | - |
| Sep 10, 2026 | 24.18 | 24.18 | 24.18 | 24.18 | 24.06 | -0.33% |
| Sep 9, 2026 | 24.26 | 24.26 | 24.26 | 24.26 | 24.14 | -0.21% |
| Sep 8, 2026 | 24.31 | 24.31 | 24.31 | 24.31 | 24.19 | -0.08% |
| Sep 4, 2026 | 24.33 | 24.33 | 24.33 | 24.33 | 24.21 | -0.08% |
| Sep 3, 2026 | 24.35 | 24.35 | 24.35 | 24.35 | 24.23 | 0.08% |
| Sep 2, 2026 | 24.33 | 24.33 | 24.33 | 24.33 | 24.21 | - |
| Sep 1, 2026 | 24.33 | 24.33 | 24.33 | 24.33 | 24.21 | -0.12% |
| Aug 31, 2026 | 24.36 | 24.36 | 24.36 | 24.36 | 24.24 | 0.41% |
| Aug 28, 2026 | 24.38 | 24.38 | 24.38 | 24.38 | 24.14 | -0.08% |
| Aug 27, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.16 | - |
| Aug 26, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.16 | - |
| Aug 25, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.16 | 0.16% |
| Aug 24, 2026 | 24.36 | 24.36 | 24.36 | 24.36 | 24.12 | 0.04% |
| Aug 21, 2026 | 24.35 | 24.35 | 24.35 | 24.35 | 24.11 | - |
| Aug 20, 2026 | 24.35 | 24.35 | 24.35 | 24.35 | 24.11 | -0.12% |
| Aug 19, 2026 | 24.38 | 24.38 | 24.38 | 24.38 | 24.14 | 0.12% |
| Aug 18, 2026 | 24.35 | 24.35 | 24.35 | 24.35 | 24.11 | -0.12% |
| Aug 17, 2026 | 24.38 | 24.38 | 24.38 | 24.38 | 24.14 | -0.12% |
| Aug 14, 2026 | 24.41 | 24.41 | 24.41 | 24.41 | 24.17 | -0.04% |
| Aug 13, 2026 | 24.42 | 24.42 | 24.42 | 24.42 | 24.18 | 0.17% |
| Aug 12, 2026 | 24.38 | 24.38 | 24.38 | 24.38 | 24.14 | 0.08% |
| Aug 11, 2026 | 24.36 | 24.36 | 24.36 | 24.36 | 24.12 | - |
| Aug 10, 2026 | 24.36 | 24.36 | 24.36 | 24.36 | 24.12 | -0.12% |
| Aug 7, 2026 | 24.39 | 24.39 | 24.39 | 24.39 | 24.15 | 0.16% |
| Aug 6, 2026 | 24.35 | 24.35 | 24.35 | 24.35 | 24.11 | -0.12% |