UK markets closed

Calvert High Yield Bond R6 (CYBRX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
23.73+0.01 (+0.04%)
At close: 08:00PM EDT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 202423.7323.7323.7323.7323.73-
18 Apr 202423.7223.7223.7223.7223.72-
17 Apr 202423.7323.7323.7323.7323.73-
16 Apr 202423.7423.7423.7423.7423.74-
15 Apr 202423.8123.8123.8123.8123.81-
12 Apr 202423.8723.8723.8723.8723.87-
11 Apr 202423.8923.8923.8923.8923.89-
10 Apr 202423.9423.9423.9423.9423.94-
09 Apr 202424.0424.0424.0424.0424.04-
08 Apr 202424.0224.0224.0224.0224.02-
05 Apr 202424.0324.0324.0324.0324.03-
04 Apr 202424.0424.0424.0424.0424.04-
03 Apr 202424.0324.0324.0324.0324.03-
02 Apr 202424.0224.0224.0224.0224.02-
01 Apr 202424.0824.0824.0824.0824.08-
28 Mar 202424.1324.1324.1324.1324.13-
27 Mar 202424.1224.1224.1224.1224.12-
26 Mar 202424.1024.1024.1024.1024.10-
25 Mar 202424.1124.1124.1124.1124.11-
22 Mar 202424.1424.1424.1424.1424.14-
21 Mar 202424.1324.1324.1324.1324.13-
20 Mar 202424.0724.0724.0724.0724.07-
19 Mar 202424.0224.0224.0224.0224.02-
18 Mar 202423.9723.9723.9723.9723.97-
15 Mar 202423.9623.9623.9623.9623.96-
14 Mar 202423.9823.9823.9823.9823.98-
13 Mar 202424.0524.0524.0524.0524.05-
12 Mar 202424.0224.0224.0224.0224.02-
11 Mar 202424.0224.0224.0224.0224.02-
08 Mar 202424.0424.0424.0424.0424.04-
07 Mar 202424.0224.0224.0224.0224.02-
06 Mar 202423.9923.9923.9923.9923.99-
05 Mar 202423.9723.9723.9723.9723.97-
04 Mar 202423.9623.9623.9623.9623.96-
01 Mar 202423.9523.9523.9523.9523.95-
29 Feb 202423.9323.9323.9323.9323.93-
28 Feb 202423.9223.9223.9223.9223.92-
27 Feb 202423.9323.9323.9323.9323.93-
26 Feb 202423.9623.9623.9623.9623.96-
23 Feb 202423.9923.9923.9923.9923.99-
22 Feb 202423.9823.9823.9823.9823.98-
21 Feb 202423.9523.9523.9523.9523.95-
20 Feb 202423.9623.9623.9623.9623.96-
16 Feb 202423.9523.9523.9523.9523.95-
15 Feb 202423.9923.9923.9923.9923.99-
14 Feb 202423.9623.9623.9623.9623.96-
13 Feb 202423.9423.9423.9423.9423.94-
12 Feb 202424.0624.0624.0624.0624.06-
09 Feb 202424.0524.0524.0524.0524.05-
08 Feb 202424.0424.0424.0424.0424.04-
07 Feb 202424.0324.0324.0324.0324.03-
06 Feb 202423.9923.9923.9923.9923.99-
05 Feb 202423.9623.9623.9623.9623.96-
02 Feb 202424.0324.0324.0324.0324.03-
01 Feb 202424.0924.0924.0924.0924.09-
31 Jan 202424.0324.0324.0324.0324.03-
31 Jan 20240.11 Dividend
30 Jan 202424.0424.0424.0424.0423.93-
29 Jan 202424.0524.0524.0524.0523.94-
26 Jan 202424.0324.0324.0324.0323.92-
25 Jan 202424.0024.0024.0024.0023.89-
24 Jan 202423.9623.9623.9623.9623.85-
23 Jan 202423.9423.9423.9423.9423.83-
22 Jan 202423.9623.9623.9623.9623.85-
19 Jan 202423.9223.9223.9223.9223.81-
18 Jan 202423.9223.9223.9223.9223.81-
17 Jan 202423.9323.9323.9323.9323.82-
16 Jan 202424.0024.0024.0024.0023.89-
12 Jan 202424.0724.0724.0724.0723.96-
11 Jan 202424.0324.0324.0324.0323.92-
10 Jan 202424.0124.0124.0124.0123.90-
09 Jan 202423.9523.9523.9523.9523.84-
08 Jan 202423.9423.9423.9423.9423.83-
05 Jan 202423.8923.8923.8923.8923.78-
04 Jan 202423.9023.9023.9023.9023.79-
03 Jan 202423.9423.9423.9423.9423.83-
02 Jan 202424.0124.0124.0124.0123.90-
29 Dec 202324.1224.1224.1224.1224.01-
29 Dec 20230.127 Dividend
28 Dec 202324.1324.1324.1324.1323.89-
27 Dec 202324.1424.1424.1424.1423.90-
26 Dec 202324.0824.0824.0824.0823.84-
22 Dec 202324.0724.0724.0724.0723.83-
21 Dec 202324.0524.0524.0524.0523.81-
20 Dec 202324.0424.0424.0424.0423.80-
19 Dec 202323.9923.9923.9923.9923.75-
18 Dec 202323.9623.9623.9623.9623.72-
15 Dec 202323.9823.9823.9823.9823.74-
14 Dec 202324.0024.0024.0024.0023.76-
13 Dec 202323.7423.7423.7423.7423.51-
12 Dec 202323.6123.6123.6123.6123.38-
11 Dec 202323.5823.5823.5823.5823.35-
08 Dec 202323.5923.5923.5923.5923.36-
07 Dec 202323.6423.6423.6423.6423.41-
06 Dec 202323.6323.6323.6323.6323.40-
05 Dec 202323.6023.6023.6023.6023.37-
04 Dec 202323.5623.5623.5623.5623.33-
01 Dec 202323.5623.5623.5623.5623.33-
30 Nov 202323.4923.4923.4923.4923.26-
30 Nov 20230.113 Dividend
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...