Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Eaton Vance California Municipal Bond Fund (NY: EVM )

9.550 -0.010 (-0.10%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 17, 2024 9.560 9.580 9.520 9.550 21,452 -0.00(-0.05%)
May 16, 2024 9.510 9.580 9.510 9.555 26,186 +0.02(+0.16%)
May 15, 2024 9.490 9.540 9.460 9.540 21,872 +0.08(+0.85%)
May 14, 2024 9.430 9.470 9.430 9.460 15,669 +0.01(+0.11%)
May 13, 2024 9.490 9.490 9.440 9.450 21,054 +0.01(+0.11%)
May 10, 2024 9.500 9.500 9.420 9.440 24,712 -0.05(-0.53%)
May 09, 2024 9.470 9.510 9.435 9.490 41,418 +0.03(+0.32%)
May 08, 2024 9.460 9.460 9.420 9.460 19,671 +0.02(+0.21%)
May 07, 2024 9.420 9.460 9.400 9.440 39,160 +0.04(+0.43%)
May 06, 2024 9.400 9.400 9.385 9.400 16,747 +0.02(+0.21%)
May 03, 2024 9.360 9.430 9.360 9.380 33,597 +0.06(+0.64%)
May 02, 2024 9.310 9.440 9.280 9.320 74,644 -0.01(-0.11%)
May 01, 2024 9.370 9.390 9.290 9.330 20,406 -0.04(-0.43%)
Apr 30, 2024 9.370 9.380 9.330 9.370 28,064 -0.01(-0.11%)
Apr 29, 2024 9.350 9.380 9.330 9.380 15,999 +0.07(+0.75%)
Apr 26, 2024 9.360 9.360 9.280 9.310 25,613 -0.03(-0.32%)
Apr 25, 2024 9.320 9.340 9.290 9.340 31,636 -0.02(-0.21%)
Apr 24, 2024 9.390 9.390 9.310 9.360 52,367 +0.00(+0.00%)
Apr 23, 2024 9.280 9.360 9.225 9.360 39,487 +0.15(+1.62%)
Apr 22, 2024 9.260 9.260 9.140 9.211 33,870 -0.03(-0.31%)
Apr 19, 2024 9.350 9.400 9.210 9.240 35,111 -0.10(-1.07%)
Apr 18, 2024 9.230 9.350 9.170 9.340 73,551 +0.16(+1.74%)
Apr 17, 2024 9.200 9.200 9.111 9.180 38,852 +0.02(+0.22%)
Apr 16, 2024 9.090 9.160 9.080 9.160 41,936 +0.05(+0.55%)
Apr 15, 2024 9.190 9.200 9.100 9.110 39,171 -0.06(-0.65%)
Apr 12, 2024 9.180 9.210 9.150 9.170 99,099 -0.02(-0.22%)
Apr 11, 2024 9.180 9.190 9.110 9.190 35,761 +0.05(+0.55%)
Apr 10, 2024 9.260 9.260 9.140 9.140 81,508 -0.14(-1.51%)
Apr 09, 2024 9.300 9.330 9.260 9.280 50,677 -0.03(-0.27%)
Apr 08, 2024 9.460 9.490 9.305 9.305 62,583 -0.13(-1.43%)
Apr 05, 2024 9.500 9.510 9.430 9.440 45,772 -0.09(-0.94%)
Apr 04, 2024 9.520 9.560 9.495 9.530 63,114 +0.03(+0.32%)
Apr 03, 2024 9.480 9.520 9.460 9.500 137,142 -0.01(-0.11%)
Apr 02, 2024 9.440 9.526 9.440 9.510 37,764 -0.03(-0.31%)
Apr 01, 2024 9.500 9.540 9.420 9.540 110,895 +0.09(+0.95%)
Mar 28, 2024 9.560 9.560 9.450 9.450 28,678 -0.09(-0.94%)
Mar 27, 2024 9.540 9.550 9.500 9.540 34,393 +0.03(+0.32%)
Mar 26, 2024 9.540 9.540 9.500 9.510 49,914 -0.01(-0.11%)
Mar 25, 2024 9.530 9.570 9.515 9.520 56,593 -0.03(-0.31%)
Mar 22, 2024 9.550 9.570 9.530 9.550 112,193 +0.04(+0.42%)
Mar 21, 2024 9.590 9.590 9.500 9.510 56,679 -0.03(-0.31%)
Mar 20, 2024 9.560 9.560 9.500 9.540 94,871 -0.02(-0.22%)
Mar 19, 2024 9.590 9.590 9.530 9.561 71,686 -0.02(-0.20%)
Mar 18, 2024 9.510 9.580 9.480 9.580 90,389 +0.08(+0.84%)
Mar 15, 2024 9.420 9.500 9.420 9.500 37,404 +0.07(+0.74%)
Mar 14, 2024 9.380 9.430 9.380 9.430 69,705 +0.01(+0.11%)
Mar 13, 2024 9.460 9.460 9.400 9.420 28,075 -0.01(-0.11%)
Mar 12, 2024 9.420 9.440 9.390 9.430 47,600 +0.02(+0.21%)
Mar 11, 2024 9.340 9.420 9.320 9.410 27,620 +0.06(+0.64%)
Mar 08, 2024 9.360 9.370 9.350 9.350 40,058 +0.03(+0.32%)
Mar 07, 2024 9.310 9.320 9.290 9.320 53,226 +0.04(+0.43%)
Mar 06, 2024 9.270 9.280 9.241 9.280 40,704 +0.04(+0.43%)
Mar 05, 2024 9.240 9.252 9.201 9.240 48,313 +0.04(+0.43%)
Mar 04, 2024 9.220 9.300 9.150 9.200 49,900 -0.01(-0.11%)
Mar 01, 2024 9.160 9.210 9.150 9.210 72,646 +0.05(+0.55%)
Feb 29, 2024 9.200 9.235 9.160 9.160 59,348 -0.04(-0.43%)
Feb 28, 2024 9.200 9.200 9.170 9.200 45,247 +0.00(+0.00%)
Feb 27, 2024 9.260 9.260 9.160 9.200 67,871 -0.06(-0.65%)
Feb 26, 2024 9.370 9.370 9.250 9.260 45,816 -0.11(-1.17%)
Feb 23, 2024 9.390 9.460 9.360 9.370 17,287 +0.03(+0.32%)
Feb 22, 2024 9.480 9.480 9.340 9.340 51,196 -0.04(-0.43%)
Feb 21, 2024 9.420 9.430 9.360 9.380 27,696 -0.05(-0.53%)
Feb 20, 2024 9.420 9.490 9.390 9.430 30,665 +0.02(+0.21%)
Feb 16, 2024 9.460 9.460 9.370 9.410 25,264 -0.05(-0.53%)
Feb 15, 2024 9.470 9.470 9.430 9.460 12,647 +0.04(+0.42%)
Feb 14, 2024 9.360 9.420 9.330 9.420 63,896 +0.06(+0.64%)
Feb 13, 2024 9.380 9.410 9.330 9.360 19,279 -0.07(-0.74%)
Feb 12, 2024 9.410 9.450 9.407 9.430 16,334 +0.03(+0.32%)
Feb 09, 2024 9.400 9.440 9.370 9.400 57,998 +0.03(+0.32%)
Feb 08, 2024 9.400 9.400 9.345 9.370 20,968 -0.01(-0.11%)
Feb 07, 2024 9.400 9.455 9.350 9.380 58,058 -0.02(-0.21%)
Feb 06, 2024 9.310 9.405 9.300 9.400 33,058 +0.09(+0.97%)
Feb 05, 2024 9.300 9.320 9.255 9.310 24,269 -0.02(-0.21%)
Feb 02, 2024 9.420 9.430 9.320 9.330 57,673 -0.12(-1.27%)
Feb 01, 2024 9.400 9.515 9.400 9.450 52,484 +0.10(+1.07%)
Jan 31, 2024 9.340 9.410 9.305 9.350 44,636 +0.04(+0.43%)
Jan 30, 2024 9.230 9.310 9.230 9.310 77,711 +0.12(+1.31%)
Jan 29, 2024 9.140 9.200 9.120 9.190 52,453 +0.09(+0.99%)
Jan 26, 2024 9.070 9.150 9.070 9.100 77,053 -0.03(-0.33%)
Jan 25, 2024 9.130 9.190 9.130 9.130 53,531 +0.05(+0.55%)
Jan 24, 2024 9.180 9.180 9.050 9.080 194,552 -0.05(-0.55%)
Jan 23, 2024 9.190 9.190 9.120 9.130 22,553 -0.05(-0.54%)
Jan 22, 2024 9.180 9.250 9.180 9.180 63,192 -0.03(-0.33%)
Jan 19, 2024 9.170 9.210 9.030 9.210 37,740 +0.07(+0.77%)
Jan 18, 2024 9.170 9.290 9.070 9.140 46,006 -0.01(-0.11%)
Jan 17, 2024 9.210 9.210 9.110 9.150 47,651 -0.06(-0.65%)
Jan 16, 2024 9.260 9.305 9.180 9.210 71,765 -0.07(-0.75%)
Jan 12, 2024 9.290 9.310 9.255 9.280 42,177 -0.02(-0.22%)
Jan 11, 2024 9.250 9.300 9.250 9.300 56,139 +0.06(+0.65%)
Jan 10, 2024 9.260 9.265 9.230 9.240 30,486 -0.04(-0.43%)
Jan 09, 2024 9.290 9.300 9.270 9.280 38,877 -0.03(-0.32%)
Jan 08, 2024 9.300 9.310 9.261 9.310 35,908 +0.03(+0.32%)
Jan 05, 2024 9.300 9.300 9.250 9.280 37,280 +0.00(+0.00%)
Jan 04, 2024 9.210 9.300 9.210 9.280 54,672 +0.05(+0.54%)
Jan 03, 2024 9.140 9.270 9.140 9.230 79,478 +0.07(+0.76%)
Jan 02, 2024 9.150 9.170 9.100 9.160 59,149 +0.01(+0.11%)
Dec 29, 2023 9.150 9.160 9.090 9.150 75,657 -0.02(-0.22%)
Dec 28, 2023 9.120 9.170 9.120 9.170 70,957 +0.04(+0.44%)
Dec 27, 2023 9.120 9.260 9.100 9.130 144,280 +0.02(+0.22%)
Dec 26, 2023 9.110 9.110 9.065 9.110 163,512 +0.05(+0.55%)
Dec 22, 2023 9.140 9.220 9.060 9.060 189,801 -0.02(-0.22%)
Dec 21, 2023 9.050 9.090 9.050 9.080 99,348 +0.00(+0.00%)
Dec 20, 2023 9.070 9.110 9.060 9.080 96,899 +0.02(+0.22%)
Dec 19, 2023 9.090 9.110 9.040 9.060 120,233 -0.03(-0.33%)
Dec 18, 2023 9.020 9.150 9.020 9.090 80,163 +0.07(+0.78%)
Dec 15, 2023 9.150 9.150 9.010 9.020 119,277 -0.09(-0.99%)
Dec 14, 2023 9.030 9.120 9.030 9.110 83,988 +0.13(+1.45%)
Dec 13, 2023 8.960 9.040 8.930 8.980 204,077 +0.06(+0.67%)
Dec 12, 2023 8.990 8.990 8.920 8.920 166,320 -0.09(-1.00%)
Dec 11, 2023 9.020 9.070 8.960 9.010 144,666 +0.02(+0.22%)
Dec 08, 2023 8.950 9.030 8.950 8.990 100,887 +0.01(+0.11%)
Dec 07, 2023 8.960 9.010 8.920 8.980 82,299 +0.04(+0.45%)
Dec 06, 2023 8.880 8.990 8.880 8.940 164,112 +0.05(+0.56%)
Dec 05, 2023 8.870 8.890 8.860 8.890 73,923 +0.03(+0.34%)
Dec 04, 2023 8.880 8.880 8.844 8.860 97,907 -0.03(-0.34%)
Dec 01, 2023 8.830 8.895 8.800 8.890 168,136 +0.08(+0.91%)
Nov 30, 2023 8.850 8.850 8.790 8.810 136,653 +0.01(+0.11%)
Nov 29, 2023 8.750 8.805 8.710 8.800 186,435 +0.11(+1.27%)
Nov 28, 2023 8.660 8.720 8.660 8.690 83,885 +0.02(+0.23%)
Nov 27, 2023 8.750 8.756 8.630 8.670 84,233 -0.05(-0.57%)
Nov 24, 2023 8.790 8.791 8.710 8.720 29,757 -0.05(-0.57%)
Nov 22, 2023 8.670 8.810 8.670 8.770 104,951 +0.10(+1.15%)
Nov 21, 2023 8.640 8.680 8.640 8.670 53,031 +0.00(+0.00%)
Nov 20, 2023 8.670 8.755 8.649 8.670 165,413 -0.02(-0.23%)
Nov 17, 2023 8.660 8.700 8.643 8.690 76,241 +0.06(+0.75%)
Nov 16, 2023 8.520 8.640 8.520 8.625 46,465 +0.12(+1.35%)
Nov 15, 2023 8.500 8.538 8.500 8.510 49,189 +0.05(+0.59%)
Nov 14, 2023 8.410 8.490 8.410 8.460 91,621 +0.12(+1.44%)
Nov 13, 2023 8.290 8.340 8.270 8.340 137,004 +0.05(+0.60%)
Nov 10, 2023 8.300 8.325 8.260 8.290 209,898 +0.02(+0.24%)
Nov 09, 2023 8.240 8.280 8.220 8.270 138,618 +0.03(+0.36%)
Nov 08, 2023 8.140 8.255 8.140 8.240 100,142 +0.11(+1.29%)
Nov 07, 2023 8.070 8.140 8.070 8.135 466,592 +0.10(+1.18%)
Nov 06, 2023 8.040 8.060 7.990 8.040 173,087 -0.02(-0.25%)
Nov 03, 2023 7.980 8.100 7.940 8.060 116,509 +0.14(+1.77%)
Nov 02, 2023 7.930 7.930 7.850 7.920 103,226 +0.15(+1.93%)
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.