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 )

9.309 -0.051 (-0.54%)
Streaming Delayed Price Updated: 3:23 PM EDT, May 28, 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 (%)
Sep 29, 2023 8.160 8.170 8.100 8.120 58,059 -0.03(-0.37%)
Sep 28, 2023 8.180 8.200 8.100 8.150 54,417 -0.02(-0.24%)
Sep 27, 2023 8.200 8.210 8.150 8.170 121,876 -0.01(-0.12%)
Sep 26, 2023 8.200 8.200 8.150 8.180 124,305 +0.01(+0.12%)
Sep 25, 2023 8.340 8.290 8.170 8.170 107,129 -0.19(-2.27%)
Sep 22, 2023 8.350 8.405 8.340 8.360 110,794 +0.01(+0.12%)
Sep 21, 2023 8.430 8.430 8.350 8.350 55,678 -0.14(-1.65%)
Sep 20, 2023 8.460 8.510 8.440 8.490 51,061 +0.03(+0.35%)
Sep 19, 2023 8.470 8.470 8.430 8.460 27,223 -0.01(-0.12%)
Sep 18, 2023 8.430 8.500 8.420 8.470 20,503 +0.01(+0.12%)
Sep 15, 2023 8.470 8.480 8.430 8.460 47,328 -0.01(-0.12%)
Sep 14, 2023 8.450 8.480 8.450 8.470 82,879 +0.02(+0.24%)
Sep 13, 2023 8.480 8.530 8.420 8.450 230,735 -0.01(-0.12%)
Sep 12, 2023 8.500 8.520 8.450 8.460 194,223 -0.05(-0.59%)
Sep 11, 2023 8.500 8.530 8.490 8.510 76,492 +0.03(+0.35%)
Sep 08, 2023 8.530 8.540 8.460 8.480 88,582 +0.00(+0.00%)
Sep 07, 2023 8.530 8.570 8.480 8.480 160,577 -0.07(-0.82%)
Sep 06, 2023 8.580 8.610 8.550 8.550 51,661 -0.03(-0.35%)
Sep 05, 2023 8.550 8.600 8.550 8.580 97,182 +0.01(+0.12%)
Sep 01, 2023 8.630 8.670 8.510 8.570 213,781 -0.08(-0.92%)
Aug 31, 2023 8.630 8.680 8.630 8.650 110,824 -0.01(-0.12%)
Aug 30, 2023 8.680 8.700 8.630 8.660 115,360 -0.02(-0.23%)
Aug 29, 2023 8.650 8.700 8.590 8.680 73,074 +0.03(+0.35%)
Aug 28, 2023 8.660 8.680 8.615 8.650 75,494 +0.02(+0.23%)
Aug 25, 2023 8.590 8.680 8.570 8.630 88,308 +0.04(+0.47%)
Aug 24, 2023 8.730 8.750 8.540 8.590 139,487 -0.18(-2.05%)
Aug 23, 2023 8.730 8.790 8.700 8.770 49,190 +0.03(+0.34%)
Aug 22, 2023 8.800 8.850 8.680 8.740 71,236 -0.01(-0.11%)
Aug 21, 2023 8.820 8.870 8.740 8.750 51,260 -0.12(-1.35%)
Aug 18, 2023 8.830 8.915 8.830 8.870 32,405 +0.00(+0.00%)
Aug 17, 2023 8.880 8.890 8.840 8.870 89,986 +0.02(+0.23%)
Aug 16, 2023 8.930 8.930 8.850 8.850 48,338 -0.08(-0.89%)
Aug 15, 2023 8.880 8.940 8.880 8.929 43,571 +0.05(+0.56%)
Aug 14, 2023 8.900 8.900 8.830 8.880 29,610 +0.00(+0.00%)
Aug 11, 2023 8.870 8.880 8.810 8.880 53,282 +0.05(+0.57%)
Aug 10, 2023 8.840 8.900 8.770 8.830 57,818 -0.02(-0.23%)
Aug 09, 2023 8.840 8.850 8.815 8.850 34,670 +0.03(+0.34%)
Aug 08, 2023 8.810 8.835 8.770 8.820 31,012 +0.02(+0.23%)
Aug 07, 2023 8.810 8.820 8.790 8.800 35,711 -0.04(-0.45%)
Aug 04, 2023 8.840 8.870 8.810 8.840 84,864 +0.01(+0.11%)
Aug 03, 2023 8.880 8.891 8.810 8.830 73,036 -0.11(-1.23%)
Aug 02, 2023 8.880 8.940 8.830 8.940 45,336 +0.03(+0.34%)
Aug 01, 2023 8.890 8.960 8.890 8.910 60,583 -0.02(-0.22%)
Jul 31, 2023 8.970 8.970 8.900 8.930 44,533 +0.01(+0.11%)
Jul 28, 2023 8.920 8.960 8.890 8.920 65,221 +0.01(+0.11%)
Jul 27, 2023 8.970 8.970 8.906 8.910 49,172 -0.05(-0.56%)
Jul 26, 2023 9.050 9.090 8.913 8.960 46,415 -0.04(-0.44%)
Jul 25, 2023 9.060 9.060 8.960 9.000 21,452 -0.03(-0.33%)
Jul 24, 2023 9.080 9.120 9.010 9.030 78,323 -0.06(-0.66%)
Jul 21, 2023 8.940 9.110 8.920 9.090 99,977 +0.15(+1.68%)
Jul 20, 2023 8.990 9.050 8.920 8.940 25,806 -0.09(-1.00%)
Jul 19, 2023 8.930 9.070 8.930 9.030 71,759 +0.07(+0.78%)
Jul 18, 2023 8.950 8.980 8.925 8.960 27,180 +0.01(+0.11%)
Jul 17, 2023 8.920 8.950 8.900 8.950 31,179 +0.03(+0.34%)
Jul 14, 2023 8.940 8.950 8.910 8.920 42,541 +0.00(+0.00%)
Jul 13, 2023 8.930 8.980 8.920 8.920 20,702 -0.01(-0.06%)
Jul 12, 2023 8.950 9.000 8.920 8.925 26,606 +0.02(+0.17%)
Jul 11, 2023 8.910 8.930 8.880 8.910 16,890 -0.01(-0.11%)
Jul 10, 2023 8.950 8.980 8.890 8.920 85,576 +0.00(+0.00%)
Jul 07, 2023 8.880 8.950 8.880 8.920 37,911 +0.03(+0.28%)
Jul 06, 2023 8.900 8.940 8.820 8.895 62,495 -0.05(-0.61%)
Jul 05, 2023 9.000 9.030 8.930 8.950 23,488 -0.06(-0.67%)
Jul 03, 2023 8.950 9.035 8.940 9.010 24,027 +0.11(+1.24%)
Jun 30, 2023 8.980 8.990 8.900 8.900 69,172 -0.01(-0.11%)
Jun 29, 2023 8.930 8.975 8.890 8.910 32,208 -0.03(-0.34%)
Jun 28, 2023 9.000 9.010 8.930 8.940 47,320 -0.02(-0.22%)
Jun 27, 2023 9.030 9.060 8.950 8.960 30,281 -0.04(-0.44%)
Jun 26, 2023 9.040 9.060 8.959 9.000 16,533 -0.03(-0.33%)
Jun 23, 2023 8.960 9.050 8.960 9.030 49,434 +0.10(+1.12%)
Jun 22, 2023 8.900 8.950 8.900 8.930 17,308 +0.02(+0.22%)
Jun 21, 2023 8.900 9.000 8.900 8.910 47,902 -0.07(-0.78%)
Jun 20, 2023 8.910 8.980 8.900 8.980 61,046 +0.07(+0.78%)
Jun 16, 2023 8.860 8.960 8.840 8.910 88,335 +0.01(+0.12%)
Jun 15, 2023 8.890 8.950 8.890 8.900 25,404 +0.05(+0.56%)
May 08, 2023 8.910 8.910 8.830 8.850 35,073 -0.03(-0.34%)
May 05, 2023 8.910 8.910 8.840 8.880 72,246 +0.02(+0.23%)
May 04, 2023 8.840 8.890 8.790 8.860 131,081 +0.04(+0.45%)
May 03, 2023 8.870 8.870 8.810 8.820 57,397 -0.03(-0.34%)
May 02, 2023 8.870 8.870 8.800 8.850 68,087 +0.03(+0.34%)
May 01, 2023 8.900 8.910 8.820 8.820 23,149 -0.14(-1.56%)
Apr 28, 2023 8.990 8.990 8.890 8.960 53,863 +0.06(+0.67%)
Apr 27, 2023 8.920 8.920 8.870 8.900 18,270 -0.01(-0.11%)
Apr 26, 2023 8.870 8.910 8.846 8.910 16,254 +0.09(+1.02%)
Apr 25, 2023 8.860 8.900 8.820 8.820 37,153 -0.06(-0.68%)
Apr 24, 2023 8.910 8.940 8.850 8.880 11,014 +0.01(+0.11%)
Apr 21, 2023 8.870 8.890 8.840 8.870 11,708 +0.01(+0.11%)
Apr 20, 2023 8.840 8.900 8.840 8.860 23,525 +0.00(+0.00%)
Apr 19, 2023 8.830 8.940 8.810 8.860 25,990 -0.05(-0.56%)
Apr 18, 2023 9.020 9.020 8.890 8.910 19,685 -0.11(-1.22%)
Apr 17, 2023 9.070 9.070 8.970 9.020 25,873 -0.06(-0.66%)
Apr 14, 2023 9.110 9.110 9.010 9.080 28,923 -0.02(-0.22%)
Apr 13, 2023 9.090 9.130 9.060 9.100 24,325 +0.04(+0.44%)
Apr 12, 2023 9.090 9.100 9.030 9.060 30,419 +0.02(+0.22%)
Apr 11, 2023 8.970 9.055 8.970 9.040 132,992 +0.06(+0.67%)
Apr 10, 2023 9.050 9.050 8.956 8.980 119,705 -0.04(-0.44%)
Apr 06, 2023 9.000 9.090 9.000 9.020 90,168 -0.01(-0.11%)
Apr 05, 2023 8.970 9.050 8.960 9.030 70,106 +0.05(+0.56%)
Apr 04, 2023 8.930 8.990 8.910 8.980 113,518 +0.04(+0.45%)
Apr 03, 2023 9.040 9.040 8.910 8.940 62,195 -0.08(-0.89%)
Mar 31, 2023 9.030 9.050 8.983 9.020 66,840 +0.03(+0.33%)
Mar 30, 2023 8.930 9.000 8.930 8.990 35,048 +0.10(+1.12%)
Mar 29, 2023 8.930 9.000 8.890 8.890 30,883 -0.07(-0.78%)
Mar 28, 2023 8.950 8.980 8.890 8.960 23,093 +0.04(+0.45%)
Mar 27, 2023 8.940 8.990 8.910 8.920 28,489 +0.01(+0.11%)
Mar 24, 2023 8.920 8.940 8.905 8.910 54,603 +0.02(+0.22%)
Mar 23, 2023 8.940 8.960 8.830 8.890 55,823 +0.03(+0.34%)
Mar 22, 2023 8.900 8.907 8.820 8.860 52,148 +0.01(+0.11%)
Mar 21, 2023 8.950 9.090 8.850 8.850 42,897 -0.14(-1.56%)
Mar 20, 2023 8.970 9.035 8.970 8.990 36,810 -0.02(-0.22%)
Mar 17, 2023 8.970 9.100 8.970 9.010 55,305 +0.00(+0.00%)
Mar 16, 2023 8.950 9.040 8.950 9.010 65,172 +0.01(+0.11%)
Mar 15, 2023 8.950 9.000 8.890 9.000 55,400 +0.06(+0.67%)
Mar 14, 2023 9.010 9.010 8.910 8.940 27,235 +0.01(+0.11%)
Mar 13, 2023 9.000 9.010 8.925 8.930 41,220 -0.03(-0.33%)
Mar 10, 2023 8.860 9.030 8.835 8.960 52,621 +0.09(+1.01%)
Mar 09, 2023 8.750 8.880 8.750 8.870 55,165 +0.16(+1.84%)
Mar 08, 2023 8.710 8.780 8.710 8.710 40,536 -0.02(-0.23%)
Mar 07, 2023 8.750 8.770 8.710 8.730 59,886 +0.01(+0.11%)
Mar 06, 2023 8.780 8.780 8.715 8.720 40,595 -0.06(-0.68%)
Mar 03, 2023 8.730 8.780 8.730 8.780 52,400 +0.10(+1.15%)
Mar 02, 2023 8.740 8.780 8.680 8.680 55,779 -0.08(-0.91%)
Mar 01, 2023 8.810 8.820 8.760 8.760 63,239 -0.05(-0.57%)
Feb 28, 2023 8.800 8.810 8.760 8.810 43,435 +0.05(+0.57%)
Feb 27, 2023 8.780 8.820 8.750 8.760 67,997 +0.00(+0.00%)
Feb 24, 2023 8.780 8.780 8.730 8.760 81,363 -0.03(-0.34%)
Feb 23, 2023 8.810 8.820 8.760 8.790 84,198 +0.00(+0.00%)
Feb 22, 2023 8.840 8.840 8.740 8.790 53,381 +0.00(+0.00%)
Feb 21, 2023 8.850 8.850 8.770 8.790 57,997 -0.15(-1.68%)
Feb 17, 2023 9.020 9.020 8.880 8.940 65,354 -0.03(-0.33%)
Feb 16, 2023 9.060 9.060 8.950 8.970 23,351 -0.13(-1.43%)
Feb 15, 2023 9.140 9.170 9.021 9.100 69,720 -0.02(-0.22%)
Feb 14, 2023 9.200 9.240 9.110 9.120 34,475 -0.10(-1.08%)
Feb 13, 2023 9.210 9.250 9.185 9.220 7,586 +0.01(+0.11%)
Feb 10, 2023 9.250 9.250 9.160 9.210 37,223 +0.01(+0.11%)
Feb 09, 2023 9.270 9.280 9.190 9.200 27,142 -0.03(-0.33%)
Feb 08, 2023 9.240 9.280 9.230 9.230 22,843 -0.02(-0.22%)
Feb 07, 2023 9.180 9.290 9.180 9.250 28,127 +0.05(+0.54%)
Feb 06, 2023 9.190 9.240 9.150 9.200 129,635 +0.00(+0.00%)
Feb 03, 2023 9.320 9.320 9.200 9.200 32,574 -0.13(-1.39%)
Feb 02, 2023 9.300 9.360 9.300 9.330 50,725 +0.02(+0.21%)
Feb 01, 2023 9.310 9.330 9.240 9.310 49,341 +0.00(+0.00%)
Jan 31, 2023 9.270 9.310 9.210 9.310 39,944 +0.06(+0.65%)
Jan 30, 2023 9.210 9.260 9.205 9.250 71,788 +0.02(+0.22%)
Jan 27, 2023 9.190 9.260 9.130 9.230 210,502 +0.02(+0.22%)
Jan 26, 2023 9.230 9.230 9.160 9.210 103,661 +0.06(+0.66%)
Jan 25, 2023 9.110 9.190 9.080 9.150 104,549 +0.01(+0.11%)
Jan 24, 2023 9.150 9.150 9.065 9.140 293,463 +0.03(+0.33%)
Jan 23, 2023 9.050 9.150 9.050 9.110 66,109 -0.02(-0.22%)
Jan 20, 2023 9.080 9.130 9.020 9.130 51,653 +0.09(+1.00%)
Jan 19, 2023 9.020 9.085 9.000 9.040 143,198 -0.03(-0.33%)
Jan 18, 2023 8.970 9.070 8.970 9.070 204,706 +0.12(+1.34%)
Jan 17, 2023 8.960 9.010 8.940 8.950 82,370 +0.01(+0.11%)
Jan 13, 2023 9.000 9.035 8.940 8.940 90,184 -0.09(-1.00%)
Jan 12, 2023 9.000 9.030 8.940 9.030 88,264 +0.10(+1.12%)
Jan 11, 2023 8.910 8.950 8.900 8.930 143,868 +0.04(+0.45%)
Jan 10, 2023 8.890 8.890 8.830 8.890 105,480 +0.04(+0.45%)
Jan 09, 2023 8.820 8.910 8.820 8.850 76,447 +0.03(+0.34%)
Jan 06, 2023 8.780 8.845 8.770 8.820 92,267 +0.06(+0.68%)
Jan 05, 2023 8.830 8.830 8.740 8.760 37,537 -0.05(-0.62%)
Jan 04, 2023 8.790 8.830 8.790 8.815 32,490 +0.06(+0.69%)
Jan 03, 2023 8.670 8.770 8.650 8.755 162,254 +0.12(+1.33%)
Dec 30, 2022 8.700 8.715 8.630 8.640 149,960 -0.11(-1.26%)
Dec 29, 2022 8.650 8.780 8.640 8.750 126,585 +0.10(+1.16%)
Dec 28, 2022 8.660 8.680 8.610 8.650 134,330 +0.03(+0.35%)
Dec 27, 2022 8.610 8.690 8.600 8.620 167,636 -0.02(-0.23%)
Dec 23, 2022 8.670 8.700 8.630 8.640 207,083 -0.02(-0.23%)
Dec 22, 2022 8.640 8.680 8.620 8.660 197,064 -0.03(-0.35%)
Dec 21, 2022 8.730 8.750 8.650 8.690 179,061 -0.02(-0.23%)
Dec 20, 2022 8.710 8.745 8.692 8.710 101,870 -0.04(-0.46%)
Dec 19, 2022 8.730 8.830 8.730 8.750 135,144 -0.06(-0.68%)
Dec 16, 2022 8.930 8.930 8.780 8.810 123,701 -0.08(-0.90%)
Dec 15, 2022 8.960 8.990 8.870 8.890 83,253 -0.07(-0.78%)
Dec 14, 2022 8.900 8.985 8.870 8.960 139,399 -0.01(-0.11%)
Dec 13, 2022 9.000 9.060 8.940 8.970 100,456 +0.05(+0.56%)
Dec 12, 2022 8.910 8.970 8.850 8.920 180,571 +0.06(+0.68%)
Dec 09, 2022 8.910 8.930 8.840 8.860 110,681 -0.02(-0.23%)
Dec 08, 2022 8.950 8.960 8.880 8.880 64,155 -0.07(-0.78%)
Dec 07, 2022 8.910 8.980 8.890 8.950 64,675 +0.06(+0.67%)
Dec 06, 2022 8.890 8.900 8.840 8.890 102,396 +0.05(+0.57%)
Dec 05, 2022 8.840 8.890 8.800 8.840 143,785 -0.04(-0.39%)
Dec 02, 2022 8.880 8.910 8.830 8.875 87,638 -0.03(-0.28%)
Dec 01, 2022 8.880 8.935 8.860 8.900 152,098 +0.05(+0.56%)
Nov 30, 2022 8.780 8.900 8.780 8.850 132,767 +0.03(+0.34%)
Nov 29, 2022 8.770 8.865 8.770 8.820 232,055 +0.03(+0.34%)
Nov 28, 2022 8.770 8.820 8.765 8.790 111,818 +0.02(+0.23%)
Nov 25, 2022 8.750 8.785 8.750 8.770 37,140 +0.00(+0.00%)
Nov 23, 2022 8.680 8.830 8.680 8.770 220,126 +0.05(+0.57%)
Nov 22, 2022 8.620 8.810 8.620 8.720 173,666 +0.05(+0.58%)
Nov 21, 2022 8.570 8.710 8.570 8.670 177,549 +0.06(+0.70%)
Nov 18, 2022 8.540 8.625 8.540 8.610 343,394 +0.04(+0.47%)
Nov 17, 2022 8.530 8.650 8.501 8.570 55,735 +0.00(+0.00%)
Nov 16, 2022 8.450 8.591 8.450 8.570 229,430 +0.06(+0.71%)
Nov 15, 2022 8.470 8.550 8.400 8.510 137,426 +0.10(+1.13%)
Nov 14, 2022 8.420 8.450 8.370 8.415 94,574 -0.01(-0.06%)
Nov 11, 2022 8.370 8.520 8.370 8.420 58,980 +0.06(+0.72%)
Nov 10, 2022 8.200 8.420 8.195 8.360 126,480 +0.22(+2.70%)
Nov 09, 2022 8.070 8.170 8.060 8.140 209,929 +0.02(+0.25%)
Nov 08, 2022 8.100 8.160 8.100 8.120 183,433 +0.02(+0.25%)
Nov 07, 2022 8.150 8.150 8.090 8.100 114,551 +0.00(+0.00%)
Nov 04, 2022 8.120 8.160 8.085 8.100 116,170 +0.02(+0.25%)
Nov 03, 2022 8.040 8.130 8.040 8.080 132,394 -0.05(-0.62%)
Nov 02, 2022 8.110 8.210 8.110 8.130 127,505 -0.02(-0.25%)
Nov 01, 2022 8.120 8.180 8.120 8.150 89,205 +0.05(+0.62%)
Oct 31, 2022 8.150 8.230 8.080 8.100 55,439 -0.11(-1.34%)
Oct 28, 2022 8.190 8.220 8.155 8.210 45,899 +0.02(+0.24%)
Oct 27, 2022 8.220 8.230 8.160 8.190 105,503 +0.01(+0.12%)
Oct 26, 2022 8.140 8.200 8.130 8.180 87,807 +0.01(+0.12%)
Oct 25, 2022 8.120 8.170 8.107 8.170 28,539 +0.05(+0.62%)
Oct 24, 2022 8.170 8.210 8.100 8.120 211,820 -0.07(-0.85%)
Oct 21, 2022 8.180 8.220 8.150 8.190 56,576 -0.04(-0.49%)
Oct 20, 2022 8.330 8.335 8.230 8.230 138,931 -0.10(-1.20%)
Oct 19, 2022 8.360 8.365 8.330 8.330 60,932 -0.05(-0.60%)
Oct 18, 2022 8.350 8.410 8.350 8.380 40,807 +0.01(+0.12%)
Oct 17, 2022 8.370 8.440 8.350 8.370 30,646 -0.02(-0.18%)
Oct 14, 2022 8.400 8.416 8.370 8.385 40,200 -0.01(-0.06%)
Oct 13, 2022 8.340 8.550 8.340 8.390 36,782 -0.05(-0.59%)
Oct 12, 2022 8.380 8.470 8.380 8.440 77,088 +0.07(+0.84%)
Oct 11, 2022 8.400 8.440 8.370 8.370 44,218 -0.02(-0.24%)
Oct 10, 2022 8.390 8.520 8.363 8.390 39,254 +0.00(+0.00%)
Oct 07, 2022 8.340 8.420 8.340 8.390 55,713 -0.02(-0.24%)
Oct 06, 2022 8.400 8.460 8.380 8.410 111,915 -0.01(-0.12%)
Oct 05, 2022 8.600 8.600 8.390 8.420 74,567 -0.22(-2.55%)
Oct 04, 2022 8.620 8.710 8.600 8.640 40,413 +0.14(+1.65%)
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.