UK markets close in 3 hours 49 minutes

Calvert High Yield Bond R6 (CYBRX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
23.94+0.07 (+0.29%)
At close: 08:00PM EDT
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 202423.9423.9423.9423.9423.94-
01 May 202423.8723.8723.8723.8723.87-
30 Apr 202423.8523.8523.8523.8523.85-
30 Apr 20240.115 Dividend
29 Apr 202423.8823.8823.8823.8823.76-
26 Apr 202423.8423.8423.8423.8423.73-
25 Apr 202423.7823.7823.7823.7823.67-
24 Apr 202423.8523.8523.8523.8523.74-
23 Apr 202423.8623.8623.8623.8623.75-
22 Apr 202423.7823.7823.7823.7823.67-
19 Apr 202423.7323.7323.7323.7323.62-
18 Apr 202423.7223.7223.7223.7223.61-
17 Apr 202423.7323.7323.7323.7323.62-
16 Apr 202423.7423.7423.7423.7423.63-
15 Apr 202423.8123.8123.8123.8123.70-
12 Apr 202423.8723.8723.8723.8723.76-
11 Apr 202423.8923.8923.8923.8923.77-
10 Apr 202423.9423.9423.9423.9423.82-
09 Apr 202424.0424.0424.0424.0423.92-
08 Apr 202424.0224.0224.0224.0223.90-
05 Apr 202424.0324.0324.0324.0323.91-
04 Apr 202424.0424.0424.0424.0423.92-
03 Apr 202424.0324.0324.0324.0323.91-
02 Apr 202424.0224.0224.0224.0223.90-
01 Apr 202424.0824.0824.0824.0823.96-
28 Mar 202424.1324.1324.1324.1324.01-
27 Mar 202424.1224.1224.1224.1224.00-
26 Mar 202424.1024.1024.1024.1023.98-
25 Mar 202424.1124.1124.1124.1123.99-
22 Mar 202424.1424.1424.1424.1424.02-
21 Mar 202424.1324.1324.1324.1324.01-
20 Mar 202424.0724.0724.0724.0723.95-
19 Mar 202424.0224.0224.0224.0223.90-
18 Mar 202423.9723.9723.9723.9723.85-
15 Mar 202423.9623.9623.9623.9623.84-
14 Mar 202423.9823.9823.9823.9823.86-
13 Mar 202424.0524.0524.0524.0523.93-
12 Mar 202424.0224.0224.0224.0223.90-
11 Mar 202424.0224.0224.0224.0223.90-
08 Mar 202424.0424.0424.0424.0423.92-
07 Mar 202424.0224.0224.0224.0223.90-
06 Mar 202423.9923.9923.9923.9923.87-
05 Mar 202423.9723.9723.9723.9723.85-
04 Mar 202423.9623.9623.9623.9623.84-
01 Mar 202423.9523.9523.9523.9523.83-
29 Feb 202423.9323.9323.9323.9323.81-
28 Feb 202423.9223.9223.9223.9223.80-
27 Feb 202423.9323.9323.9323.9323.81-
26 Feb 202423.9623.9623.9623.9623.84-
23 Feb 202423.9923.9923.9923.9923.87-
22 Feb 202423.9823.9823.9823.9823.86-
21 Feb 202423.9523.9523.9523.9523.83-
20 Feb 202423.9623.9623.9623.9623.84-
16 Feb 202423.9523.9523.9523.9523.83-
15 Feb 202423.9923.9923.9923.9923.87-
14 Feb 202423.9623.9623.9623.9623.84-
13 Feb 202423.9423.9423.9423.9423.82-
12 Feb 202424.0624.0624.0624.0623.94-
09 Feb 202424.0524.0524.0524.0523.93-
08 Feb 202424.0424.0424.0424.0423.92-
07 Feb 202424.0324.0324.0324.0323.91-
06 Feb 202423.9923.9923.9923.9923.87-
05 Feb 202423.9623.9623.9623.9623.84-
02 Feb 202424.0324.0324.0324.0323.91-
01 Feb 202424.0924.0924.0924.0923.97-
31 Jan 202424.0324.0324.0324.0323.91-
31 Jan 20240.11 Dividend
30 Jan 202424.0424.0424.0424.0423.81-
29 Jan 202424.0524.0524.0524.0523.82-
26 Jan 202424.0324.0324.0324.0323.80-
25 Jan 202424.0024.0024.0024.0023.78-
24 Jan 202423.9623.9623.9623.9623.74-
23 Jan 202423.9423.9423.9423.9423.72-
22 Jan 202423.9623.9623.9623.9623.74-
19 Jan 202423.9223.9223.9223.9223.70-
18 Jan 202423.9223.9223.9223.9223.70-
17 Jan 202423.9323.9323.9323.9323.71-
16 Jan 202424.0024.0024.0024.0023.78-
12 Jan 202424.0724.0724.0724.0723.84-
11 Jan 202424.0324.0324.0324.0323.80-
10 Jan 202424.0124.0124.0124.0123.79-
09 Jan 202423.9523.9523.9523.9523.73-
08 Jan 202423.9423.9423.9423.9423.72-
05 Jan 202423.8923.8923.8923.8923.67-
04 Jan 202423.9023.9023.9023.9023.68-
03 Jan 202423.9423.9423.9423.9423.72-
02 Jan 202424.0124.0124.0124.0123.79-
29 Dec 202324.1224.1224.1224.1223.89-
29 Dec 20230.127 Dividend
28 Dec 202324.1324.1324.1324.1323.78-
27 Dec 202324.1424.1424.1424.1423.79-
26 Dec 202324.0824.0824.0824.0823.73-
22 Dec 202324.0724.0724.0724.0723.72-
21 Dec 202324.0524.0524.0524.0523.70-
20 Dec 202324.0424.0424.0424.0423.69-
19 Dec 202323.9923.9923.9923.9923.64-
18 Dec 202323.9623.9623.9623.9623.61-
15 Dec 202323.9823.9823.9823.9823.63-
14 Dec 202324.0024.0024.0024.0023.65-
13 Dec 202323.7423.7423.7423.7423.39-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...