Skip to main content

Eaton Vance California Municipal Bond Fund (NY: EVM )

9.490 -0.050 (-0.52%)
Streaming Delayed Price Updated: 1:53 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 12.30 12.30 12.15 12.25 37,803 +0.03(+0.20%)
Oct 28, 2016 12.30 12.30 12.17 12.22 31,684 -0.03(-0.20%)
Oct 27, 2016 12.35 12.40 12.25 12.25 40,467 -0.16(-1.29%)
Oct 26, 2016 12.55 12.55 12.41 12.41 45,939 -0.13(-1.04%)
Oct 25, 2016 12.62 12.64 12.48 12.54 49,846 -0.09(-0.71%)
Oct 24, 2016 12.68 12.68 12.61 12.63 35,438 +0.04(+0.32%)
Oct 21, 2016 12.60 12.62 12.56 12.59 30,005 +0.08(+0.62%)
Oct 20, 2016 12.51 12.65 12.43 12.51 68,751 -0.03(-0.22%)
Oct 19, 2016 12.35 12.55 12.32 12.54 105,419 +0.25(+2.03%)
Oct 18, 2016 12.12 12.29 12.05 12.29 70,698 +0.23(+1.91%)
Oct 17, 2016 12.16 12.22 11.97 12.06 86,370 -0.06(-0.50%)
Oct 14, 2016 12.29 12.32 12.12 12.12 82,228 -0.17(-1.38%)
Oct 13, 2016 12.43 12.51 12.29 12.29 86,704 -0.19(-1.52%)
Oct 12, 2016 12.64 12.67 12.42 12.48 196,469 -0.11(-0.87%)
Oct 11, 2016 12.71 12.74 12.58 12.59 92,471 -0.18(-1.41%)
Oct 10, 2016 12.83 13.07 12.54 12.77 280,083 -0.04(-0.31%)
Oct 07, 2016 12.97 13.12 12.73 12.81 355,048 -0.11(-0.85%)
Oct 06, 2016 12.94 13.00 12.84 12.92 111,958 -0.14(-1.07%)
Oct 05, 2016 13.30 13.35 12.96 13.06 154,454 -0.21(-1.58%)
Oct 04, 2016 13.47 13.47 13.26 13.27 111,821 -0.26(-1.92%)
Oct 03, 2016 13.49 13.57 13.48 13.53 43,872 -0.03(-0.22%)
Sep 30, 2016 13.81 13.81 13.51 13.56 115,813 -0.24(-1.74%)
Sep 29, 2016 13.77 13.85 13.67 13.80 75,509 +0.01(+0.07%)
Sep 28, 2016 13.79 13.81 13.69 13.79 34,907 +0.01(+0.07%)
Sep 27, 2016 13.74 13.78 13.68 13.78 51,272 +0.08(+0.58%)
Sep 26, 2016 13.72 13.79 13.62 13.70 63,139 -0.03(-0.22%)
Sep 23, 2016 13.88 13.94 13.73 13.73 44,302 -0.06(-0.44%)
Sep 22, 2016 13.88 13.97 13.78 13.79 59,633 +0.00(+0.00%)
Sep 21, 2016 13.86 13.90 13.67 13.79 83,790 -0.01(-0.07%)
Sep 20, 2016 13.94 13.98 13.80 13.80 66,026 -0.06(-0.43%)
Sep 19, 2016 13.92 13.93 13.81 13.86 58,188 +0.02(+0.14%)
Sep 16, 2016 13.88 13.96 13.84 13.84 55,353 +0.06(+0.44%)
Sep 15, 2016 13.90 13.91 13.74 13.78 46,792 -0.10(-0.72%)
Sep 14, 2016 13.84 13.90 13.76 13.88 63,675 +0.13(+0.95%)
Sep 13, 2016 13.76 13.93 13.66 13.75 65,308 +0.10(+0.73%)
Sep 12, 2016 13.69 13.77 13.65 13.65 65,478 +0.01(+0.07%)
Sep 09, 2016 13.92 13.93 13.64 13.64 102,119 -0.35(-2.50%)
Sep 08, 2016 13.74 14.07 13.67 13.99 115,812 +0.19(+1.38%)
Sep 07, 2016 13.74 13.86 13.65 13.80 97,490 +0.07(+0.51%)
Sep 06, 2016 13.63 13.73 13.61 13.73 86,134 +0.10(+0.73%)
Sep 02, 2016 13.71 13.63 13.63 13.63 113,400 -0.05(-0.37%)
Sep 01, 2016 13.64 13.70 13.57 13.68 91,402 +0.09(+0.66%)
Aug 31, 2016 13.68 13.76 13.58 13.59 89,573 -0.05(-0.37%)
Aug 30, 2016 13.70 13.78 13.63 13.64 71,639 -0.07(-0.51%)
Aug 29, 2016 13.68 13.78 13.54 13.71 111,207 +0.13(+0.96%)
Aug 26, 2016 13.78 13.88 13.51 13.58 102,081 -0.10(-0.73%)
Aug 25, 2016 14.07 14.11 13.56 13.68 106,131 -0.30(-2.15%)
Aug 24, 2016 14.05 14.16 13.93 13.98 141,151 -0.04(-0.29%)
Aug 23, 2016 13.87 14.06 13.83 14.02 102,841 +0.21(+1.52%)
Aug 22, 2016 13.81 13.89 13.72 13.81 75,719 +0.05(+0.36%)
Aug 19, 2016 13.90 13.97 13.72 13.76 112,174 -0.09(-0.65%)
Aug 18, 2016 13.93 14.15 13.81 13.85 159,579 -0.09(-0.65%)
Aug 17, 2016 13.83 13.98 13.78 13.94 101,284 +0.12(+0.87%)
Aug 16, 2016 13.85 13.86 13.76 13.82 99,101 +0.06(+0.44%)
Aug 15, 2016 13.75 13.86 13.73 13.76 131,486 +0.01(+0.07%)
Aug 12, 2016 13.65 13.82 13.65 13.75 51,979 +0.13(+0.95%)
Aug 11, 2016 13.77 13.77 13.62 13.62 66,293 -0.11(-0.80%)
Aug 10, 2016 13.81 13.85 13.66 13.73 88,492 +0.00(+0.00%)
Aug 09, 2016 13.89 13.91 13.73 13.73 60,469 -0.08(-0.58%)
Aug 08, 2016 13.98 14.03 13.77 13.81 46,243 -0.07(-0.50%)
Aug 05, 2016 13.96 13.96 13.88 13.88 36,961 -0.07(-0.50%)
Aug 04, 2016 13.98 14.04 13.88 13.95 84,750 +0.02(+0.14%)
Aug 03, 2016 13.82 13.96 13.76 13.93 108,995 +0.23(+1.68%)
Aug 02, 2016 13.89 13.89 13.67 13.70 101,381 -0.15(-1.08%)
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.