Skip to main content

Eaton Vance California Municipal Bond Fund (NY: EVM )

9.540 UNCHANGED
Streaming Delayed Price Updated: 10:01 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 11.59 11.60 11.45 11.52 77,300 +0.00(+0.00%)
Jan 28, 2021 11.60 11.60 11.51 11.52 79,739 +0.00(+0.00%)
Jan 27, 2021 11.59 11.59 11.51 11.52 44,535 -0.03(-0.26%)
Jan 26, 2021 11.55 11.60 11.50 11.55 60,903 +0.02(+0.17%)
Jan 25, 2021 11.49 11.54 11.49 11.53 55,393 +0.03(+0.26%)
Jan 22, 2021 11.54 11.57 11.49 11.50 157,100 -0.02(-0.17%)
Jan 21, 2021 11.57 11.57 11.50 11.52 71,202 +0.00(+0.00%)
Jan 20, 2021 11.56 11.60 11.50 11.52 155,104 -0.03(-0.26%)
Jan 19, 2021 11.63 11.63 11.50 11.55 69,717 +0.05(+0.43%)
Jan 15, 2021 11.58 11.58 11.46 11.50 87,900 -0.04(-0.35%)
Jan 14, 2021 11.58 11.58 11.48 11.54 97,803 +0.05(+0.48%)
Jan 13, 2021 11.61 11.61 11.45 11.48 69,836 -0.04(-0.39%)
Jan 12, 2021 11.59 11.59 11.50 11.53 29,839 -0.02(-0.17%)
Jan 11, 2021 11.64 11.73 11.55 11.55 67,004 -0.11(-0.99%)
Jan 08, 2021 11.65 11.67 11.62 11.66 39,900 +0.07(+0.65%)
Jan 07, 2021 11.65 11.65 11.56 11.59 40,681 +0.06(+0.52%)
Jan 06, 2021 11.76 11.78 11.53 11.53 133,906 -0.22(-1.87%)
Jan 05, 2021 11.78 11.79 11.75 11.75 94,292 -0.02(-0.17%)
Jan 04, 2021 11.77 11.78 11.74 11.77 125,640 +0.02(+0.17%)
Dec 31, 2020 11.75 11.75 11.75 64,051 +0.03(+0.26%)
Dec 30, 2020 11.66 11.74 11.64 11.72 64,051 +0.09(+0.77%)
Dec 29, 2020 11.55 11.63 11.53 11.63 86,436 +0.12(+1.04%)
Dec 28, 2020 11.65 11.66 11.50 11.51 80,249 -0.08(-0.69%)
Dec 24, 2020 11.62 11.64 11.59 11.59 60,500 -0.03(-0.26%)
Dec 23, 2020 11.67 11.70 11.60 11.62 45,320 -0.15(-1.27%)
Dec 22, 2020 11.75 11.77 11.61 11.77 83,756 +0.02(+0.17%)
Dec 21, 2020 11.67 11.75 11.60 11.75 71,675 +0.12(+1.03%)
Dec 18, 2020 11.65 11.67 11.60 11.63 36,800 +0.01(+0.09%)
Dec 17, 2020 11.65 11.65 11.60 11.62 54,709 -0.02(-0.14%)
Dec 16, 2020 11.69 11.69 11.60 11.64 49,942 +0.01(+0.05%)
Dec 15, 2020 11.70 11.70 11.63 11.63 44,955 +0.03(+0.26%)
Dec 14, 2020 11.74 11.74 11.60 11.60 52,551 -0.09(-0.73%)
Dec 11, 2020 11.62 11.75 11.62 11.69 52,800 +0.02(+0.17%)
Dec 10, 2020 11.77 11.77 11.65 11.66 71,485 -0.07(-0.55%)
Dec 09, 2020 11.72 11.74 11.63 11.73 47,431 +0.09(+0.77%)
Dec 08, 2020 11.69 11.70 11.64 11.64 58,559 +0.03(+0.22%)
Dec 07, 2020 11.70 11.75 11.61 11.62 58,055 -0.05(-0.47%)
Dec 04, 2020 11.70 11.70 11.60 11.67 40,400 +0.00(+0.00%)
Dec 03, 2020 11.68 11.70 11.63 11.67 33,166 +0.05(+0.43%)
Dec 02, 2020 11.56 11.63 11.56 11.62 31,585 +0.02(+0.17%)
Dec 01, 2020 11.55 11.68 11.55 11.60 32,956 +0.02(+0.17%)
Nov 30, 2020 11.54 11.65 11.54 11.58 59,386 -0.08(-0.69%)
Nov 27, 2020 11.63 11.67 11.59 11.66 26,000 +0.03(+0.28%)
Nov 25, 2020 11.70 11.70 11.61 11.63 44,000 -0.03(-0.27%)
Nov 24, 2020 11.61 11.66 11.55 11.66 31,139 +0.07(+0.60%)
Nov 23, 2020 11.67 11.67 11.53 11.59 34,028 +0.04(+0.35%)
Nov 20, 2020 11.66 11.69 11.55 11.55 33,800 -0.14(-1.20%)
Nov 19, 2020 11.69 11.70 11.62 11.69 40,824 +0.02(+0.17%)
Nov 18, 2020 11.59 11.67 11.59 11.67 15,322 +0.03(+0.26%)
Nov 17, 2020 11.60 11.64 11.58 11.64 23,683 +0.06(+0.52%)
Nov 16, 2020 11.60 11.60 11.58 11.58 8,858 +0.01(+0.09%)
Nov 13, 2020 11.60 11.60 11.56 11.57 18,100 -0.03(-0.26%)
Nov 12, 2020 11.57 11.60 11.55 11.60 14,791 +0.08(+0.74%)
Nov 11, 2020 11.53 11.55 11.50 11.52 17,982 +0.04(+0.30%)
Nov 10, 2020 11.46 11.52 11.46 11.48 29,310 -0.05(-0.42%)
Nov 09, 2020 11.54 11.56 11.49 11.53 16,539 +0.08(+0.68%)
Nov 06, 2020 11.57 11.57 11.45 11.45 46,300 -0.03(-0.30%)
Nov 05, 2020 11.49 11.52 11.47 11.48 29,371 +0.13(+1.18%)
Nov 04, 2020 11.40 11.40 11.35 11.35 29,958 +0.05(+0.44%)
Nov 03, 2020 11.30 11.40 11.30 11.30 44,295 -0.03(-0.26%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.