Calvert High Yield Bond A CYBAX
24.11 USD -0.04 (-0.17%)
Regular-session close
Day range unavailable
23.94 52-week range 25.28
- YTD
- -4.48%
- 1 year
- -3.75%
CYBAX price history
| Date | Open | High | Low | Close | Change | Change % |
|---|---|---|---|---|---|---|
| Nov 12, 2026 | 24.15 | 24.15 | 24.15 | 24.15 | -0.02 | -0.08% |
| Nov 11, 2026 | 24.17 | 24.17 | 24.17 | 24.17 | 0.00 | 0.00% |
| Nov 10, 2026 | 24.17 | 24.17 | 24.17 | 24.17 | -0.07 | -0.29% |
| Nov 9, 2026 | 24.24 | 24.24 | 24.24 | 24.24 | +0.06 | +0.25% |
| Nov 6, 2026 | 24.18 | 24.18 | 24.18 | 24.18 | +0.01 | +0.04% |
| Nov 5, 2026 | 24.17 | 24.17 | 24.17 | 24.17 | -0.05 | -0.21% |
| Nov 4, 2026 | 24.22 | 24.22 | 24.22 | 24.22 | +0.11 | +0.46% |
| Nov 3, 2026 | 24.11 | 24.11 | 24.11 | 24.11 | -0.01 | -0.04% |
| Nov 2, 2026 | 24.12 | 24.12 | 24.12 | 24.12 | +0.03 | +0.12% |
| Oct 30, 2026 | 24.09 | 24.09 | 24.09 | 24.09 | -0.06 | -0.25% |
| Oct 29, 2026 | 24.15 | 24.15 | 24.15 | 24.15 | -0.03 | -0.12% |
| Oct 28, 2026 | 24.18 | 24.18 | 24.18 | 24.18 | +0.03 | +0.12% |
| Oct 27, 2026 | 24.15 | 24.15 | 24.15 | 24.15 | +0.08 | +0.33% |
| Oct 26, 2026 | 24.07 | 24.07 | 24.07 | 24.07 | +0.06 | +0.25% |
| Oct 23, 2026 | 24.01 | 24.01 | 24.01 | 24.01 | -0.01 | -0.04% |
| Oct 22, 2026 | 24.02 | 24.02 | 24.02 | 24.02 | +0.02 | +0.08% |
| Oct 21, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | +0.02 | +0.08% |
| Oct 20, 2026 | 23.98 | 23.98 | 23.98 | 23.98 | -0.01 | -0.04% |
| Oct 19, 2026 | 23.99 | 23.99 | 23.99 | 23.99 | -0.02 | -0.08% |
| Oct 16, 2026 | 24.01 | 24.01 | 24.01 | 24.01 | -0.03 | -0.12% |
| Oct 15, 2026 | 24.04 | 24.04 | 24.04 | 24.04 | +0.10 | +0.42% |
| Oct 14, 2026 | 23.94 | 23.94 | 23.94 | 23.94 | -0.10 | -0.42% |
| Oct 13, 2026 | 24.04 | 24.04 | 24.04 | 24.04 | -0.03 | -0.12% |
| Oct 12, 2026 | 24.07 | 24.07 | 24.07 | 24.07 | 0.00 | 0.00% |
| Oct 9, 2026 | 24.07 | 24.07 | 24.07 | 24.07 | +0.01 | +0.04% |
| Oct 8, 2026 | 24.06 | 24.06 | 24.06 | 24.06 | -0.03 | -0.12% |
| Oct 7, 2026 | 24.09 | 24.09 | 24.09 | 24.09 | -0.03 | -0.12% |
| Oct 6, 2026 | 24.12 | 24.12 | 24.12 | 24.12 | +0.09 | +0.37% |
| Oct 5, 2026 | 24.03 | 24.03 | 24.03 | 24.03 | -0.01 | -0.04% |
| Oct 2, 2026 | 24.04 | 24.04 | 24.04 | 24.04 | +0.05 | +0.21% |
| Oct 1, 2026 | 23.99 | 23.99 | 23.99 | 23.99 | -0.05 | -0.21% |
| Sep 30, 2026 | 24.04 | 24.04 | 24.04 | 24.04 | -0.01 | -0.04% |
| Sep 29, 2026 | 24.05 | 24.05 | 24.05 | 24.05 | -0.04 | -0.17% |
| Sep 28, 2026 | 24.09 | 24.09 | 24.09 | 24.09 | -0.11 | -0.45% |
| Sep 25, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | -0.04 | -0.17% |
| Sep 24, 2026 | 24.24 | 24.24 | 24.24 | 24.24 | -0.07 | -0.29% |
| Sep 23, 2026 | 24.31 | 24.31 | 24.31 | 24.31 | -0.14 | -0.57% |
| Sep 22, 2026 | 24.45 | 24.45 | 24.45 | 24.45 | 0.00 | 0.00% |
| Sep 21, 2026 | 24.45 | 24.45 | 24.45 | 24.45 | +0.03 | +0.12% |
| Sep 18, 2026 | 24.42 | 24.42 | 24.42 | 24.42 | -0.05 | -0.20% |
| Sep 17, 2026 | 24.47 | 24.47 | 24.47 | 24.47 | +0.04 | +0.16% |
| Sep 16, 2026 | 24.43 | 24.43 | 24.43 | 24.43 | +0.01 | +0.04% |
| Sep 15, 2026 | 24.42 | 24.42 | 24.42 | 24.42 | -0.06 | -0.25% |
| Sep 14, 2026 | 24.48 | 24.48 | 24.48 | 24.48 | -0.04 | -0.16% |
| Sep 11, 2026 | 24.52 | 24.52 | 24.52 | 24.52 | 0.00 | 0.00% |
| Sep 10, 2026 | 24.52 | 24.52 | 24.52 | 24.52 | -0.08 | -0.33% |
| Sep 9, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | -0.05 | -0.20% |
| Sep 8, 2026 | 24.65 | 24.65 | 24.65 | 24.65 | -0.02 | -0.08% |
| Sep 4, 2026 | 24.67 | 24.67 | 24.67 | 24.67 | -0.02 | -0.08% |
| Sep 3, 2026 | 24.69 | 24.69 | 24.69 | 24.69 | +0.02 | +0.08% |
| Sep 2, 2026 | 24.67 | 24.67 | 24.67 | 24.67 | 0.00 | 0.00% |
| Sep 1, 2026 | 24.67 | 24.67 | 24.67 | 24.67 | -0.03 | -0.12% |
| Aug 31, 2026 | 24.70 | 24.70 | 24.70 | 24.70 | -0.02 | -0.08% |
| Aug 28, 2026 | 24.72 | 24.72 | 24.72 | 24.72 | -0.03 | -0.12% |
| Aug 27, 2026 | 24.75 | 24.75 | 24.75 | 24.75 | +0.01 | +0.04% |
| Aug 26, 2026 | 24.74 | 24.74 | 24.74 | 24.74 | 0.00 | 0.00% |
| Aug 25, 2026 | 24.74 | 24.74 | 24.74 | 24.74 | +0.04 | +0.16% |
| Aug 24, 2026 | 24.70 | 24.70 | 24.70 | 24.70 | +0.01 | +0.04% |
| Aug 21, 2026 | 24.69 | 24.69 | 24.69 | 24.69 | 0.00 | 0.00% |
| Aug 20, 2026 | 24.69 | 24.69 | 24.69 | 24.69 | -0.03 | -0.12% |
| Aug 19, 2026 | 24.72 | 24.72 | 24.72 | 24.72 | +0.03 | +0.12% |
| Aug 18, 2026 | 24.69 | 24.69 | 24.69 | 24.69 | -0.03 | -0.12% |
| Aug 17, 2026 | 24.72 | 24.72 | 24.72 | 24.72 | -0.03 | -0.12% |
| Aug 14, 2026 | 24.75 | 24.75 | 24.75 | 24.75 | -0.01 | -0.04% |
| Aug 13, 2026 | 24.76 | 24.76 | 24.76 | 24.76 | +0.04 | +0.16% |
65 days, newest first. Daily bars as drawn on the CYBAX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.