Skip to main content

Eaton Vance California Municipal Bond Fund (NY: EVM )

9.640 -0.040 (-0.41%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 6.095 6.107 6.053 6.095 46,152 +0.01(+0.21%)
Oct 30, 2007 6.107 6.107 6.049 6.082 33,412 -0.02(-0.27%)
Oct 29, 2007 6.095 6.107 6.095 6.099 12,259 +0.05(+0.76%)
Oct 26, 2007 6.016 6.095 5.982 6.053 73,555 +0.04(+0.69%)
Oct 25, 2007 6.057 6.070 6.011 6.011 37,979 -0.05(-0.76%)
Oct 24, 2007 6.061 6.086 6.053 6.057 36,777 -0.00(-0.07%)
Oct 23, 2007 6.090 6.107 6.053 6.061 57,690 -0.02(-0.41%)
Oct 22, 2007 6.157 6.161 6.065 6.086 67,305 -0.09(-1.48%)
Oct 19, 2007 6.178 6.219 6.157 6.178 37,258 +0.00(+0.00%)
Oct 18, 2007 6.174 6.178 6.128 6.178 18,989 +0.02(+0.41%)
Oct 17, 2007 6.107 6.153 6.105 6.153 20,672 +0.06(+0.96%)
Oct 16, 2007 6.115 6.240 6.028 6.095 68,747 -0.01(-0.17%)
Oct 15, 2007 6.045 6.115 6.003 6.105 56,007 +0.05(+0.86%)
Oct 12, 2007 6.045 6.086 6.011 6.053 67,786 +0.02(+0.34%)
Oct 11, 2007 6.082 6.082 6.024 6.032 50,959 -0.06(-1.02%)
Oct 10, 2007 6.095 6.136 6.078 6.095 31,970 +0.00(+0.00%)
Oct 09, 2007 6.090 6.186 6.090 6.095 69,949 +0.01(+0.21%)
Oct 08, 2007 6.099 6.099 6.082 6.082 17,066 -0.02(-0.34%)
Oct 05, 2007 6.115 6.115 6.057 6.103 106,727 +0.00(+0.00%)
Oct 04, 2007 6.065 6.132 6.065 6.103 66,824 -0.01(-0.14%)
Oct 03, 2007 6.107 6.115 6.095 6.111 71,872 -0.05(-0.74%)
Oct 02, 2007 6.169 6.169 6.120 6.157 38,700 +0.00(+0.00%)
Oct 01, 2007 6.115 6.157 6.107 6.157 35,816 +0.03(+0.54%)
Sep 28, 2007 6.124 6.124 6.099 6.124 34,614 -0.00(-0.07%)
Sep 27, 2007 6.090 6.136 6.053 6.128 65,623 +0.05(+0.82%)
Sep 26, 2007 6.024 6.095 6.024 6.078 73,315 +0.05(+0.76%)
Sep 25, 2007 5.949 6.032 5.949 6.032 51,440 +0.04(+0.62%)
Sep 24, 2007 6.074 6.074 5.991 5.995 70,670 -0.04(-0.62%)
Sep 21, 2007 6.003 6.095 5.991 6.032 57,930 +0.03(+0.55%)
Sep 20, 2007 6.049 6.086 5.999 5.999 48,796 -0.06(-0.96%)
Sep 19, 2007 6.086 6.157 6.053 6.057 110,333 -0.06(-0.95%)
Sep 18, 2007 6.095 6.157 6.053 6.115 241,579 +0.10(+1.59%)
Sep 17, 2007 6.020 6.078 5.974 6.020 89,420 -0.01(-0.14%)
Sep 14, 2007 5.995 6.053 5.991 6.028 38,941 +0.03(+0.56%)
Sep 13, 2007 6.136 6.136 5.974 5.995 163,456 -0.10(-1.64%)
Sep 12, 2007 6.061 6.190 6.053 6.095 144,466 +0.02(+0.34%)
Sep 11, 2007 6.115 6.136 6.053 6.074 63,459 +0.02(+0.34%)
Sep 10, 2007 6.032 6.115 6.032 6.053 88,699 +0.04(+0.69%)
Sep 07, 2007 6.032 6.115 5.991 6.011 64,421 -0.02(-0.34%)
Sep 06, 2007 5.982 6.032 5.982 6.032 18,989 +0.03(+0.49%)
Sep 05, 2007 5.982 6.011 5.961 6.003 20,912 +0.03(+0.56%)
Sep 04, 2007 6.011 6.032 5.949 5.970 83,410 -0.01(-0.14%)
Aug 31, 2007 5.928 6.032 5.928 5.978 43,508 +0.05(+0.84%)
Aug 30, 2007 5.907 5.957 5.882 5.928 107,929 +0.04(+0.71%)
Aug 29, 2007 5.841 5.907 5.841 5.887 60,575 +0.06(+1.07%)
Aug 28, 2007 5.928 5.941 5.824 5.824 76,680 -0.10(-1.75%)
Aug 27, 2007 5.953 5.962 5.928 5.928 37,979 -0.04(-0.70%)
Aug 24, 2007 5.932 5.991 5.926 5.970 40,383 +0.01(+0.14%)
Aug 23, 2007 5.945 5.986 5.945 5.961 22,355 +0.03(+0.49%)
Aug 22, 2007 5.991 6.032 5.928 5.932 106,727 -0.06(-1.00%)
Aug 21, 2007 5.907 6.011 5.907 5.992 73,795 +0.08(+1.44%)
Aug 20, 2007 5.887 5.982 5.849 5.907 40,623 +0.04(+0.71%)
Aug 17, 2007 5.791 5.866 5.783 5.866 47,594 +0.06(+1.08%)
Aug 16, 2007 5.783 5.866 5.758 5.803 117,304 +0.02(+0.36%)
Aug 15, 2007 5.828 5.853 5.783 5.783 124,515 -0.09(-1.56%)
Aug 14, 2007 5.978 5.979 5.874 5.874 66,584 -0.09(-1.47%)
Aug 13, 2007 5.899 5.982 5.899 5.961 57,450 +0.03(+0.56%)
Aug 10, 2007 5.949 6.007 5.912 5.928 48,556 -0.08(-1.38%)
Aug 09, 2007 6.049 6.049 5.970 6.011 109,371 -0.02(-0.35%)
Aug 08, 2007 6.003 6.036 5.995 6.032 37,018 +0.03(+0.49%)
Aug 07, 2007 6.049 6.053 6.003 6.003 62,017 -0.02(-0.35%)
Aug 06, 2007 6.020 6.040 6.016 6.024 82,209 +0.03(+0.55%)
Aug 03, 2007 6.007 6.025 5.978 5.991 88,458 -0.03(-0.57%)
Aug 02, 2007 5.991 6.028 5.982 6.025 63,459 +0.04(+0.64%)
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.