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 )

9.380 +0.060 (+0.64%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 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 (%)
Nov 28, 2008 8.700 8.700 8.120 8.230 27,182 -0.04(-0.48%)
Nov 26, 2008 8.480 8.550 8.260 8.270 49,554 -0.09(-1.08%)
Nov 25, 2008 8.720 9.100 8.280 8.360 51,895 -0.48(-5.43%)
Nov 24, 2008 9.260 9.260 8.320 8.840 40,854 +0.27(+3.15%)
Nov 21, 2008 8.260 8.570 8.250 8.570 53,615 +0.31(+3.75%)
Nov 20, 2008 8.690 8.860 8.170 8.260 46,289 -0.79(-8.73%)
Nov 19, 2008 9.330 9.418 8.930 9.050 54,932 -0.68(-6.99%)
Nov 18, 2008 9.950 10.14 9.700 9.730 34,348 -0.40(-3.95%)
Nov 17, 2008 10.35 10.37 10.06 10.13 10,054 -0.27(-2.60%)
Nov 14, 2008 9.750 10.40 9.600 10.40 23,909 +0.72(+7.44%)
Nov 13, 2008 9.550 9.880 9.550 9.680 18,035 -0.04(-0.41%)
Nov 12, 2008 10.50 10.50 9.510 9.720 43,895 -0.83(-7.87%)
Nov 11, 2008 10.85 10.85 10.50 10.55 24,485 -0.38(-3.48%)
Nov 10, 2008 11.65 11.65 10.90 10.93 26,469 -0.44(-3.84%)
Nov 07, 2008 11.06 11.50 11.06 11.37 16,165 +0.26(+2.30%)
Nov 06, 2008 11.59 11.65 10.89 11.11 29,076 -0.49(-4.22%)
Nov 05, 2008 11.40 11.78 11.14 11.60 15,799 +0.20(+1.75%)
Nov 04, 2008 11.94 12.40 11.29 11.40 37,141 +0.28(+2.52%)
Nov 03, 2008 10.85 11.50 10.85 11.12 26,715 +0.27(+2.49%)
Oct 31, 2008 10.94 11.41 10.36 10.85 30,673 +0.35(+3.33%)
Oct 30, 2008 11.55 11.55 10.50 10.50 14,869 -0.11(-1.00%)
Oct 29, 2008 10.94 11.25 10.57 10.61 12,440 -0.04(-0.41%)
Oct 28, 2008 11.48 11.48 10.63 10.65 19,714 +0.06(+0.57%)
Oct 27, 2008 10.65 10.67 10.50 10.59 23,370 -0.26(-2.40%)
Oct 24, 2008 9.510 11.00 9.510 10.85 21,148 +0.47(+4.53%)
Oct 23, 2008 10.28 11.60 10.28 10.38 84,859 -0.22(-2.08%)
Oct 22, 2008 10.20 12.24 10.20 10.60 72,206 +0.40(+3.92%)
Oct 21, 2008 9.750 10.30 9.690 10.20 61,988 +0.20(+2.00%)
Oct 20, 2008 9.520 10.50 9.520 10.00 32,509 +0.76(+8.23%)
Oct 17, 2008 8.250 9.250 8.250 9.240 25,303 +0.92(+11.06%)
Oct 16, 2008 8.220 8.650 8.150 8.320 48,405 -0.13(-1.54%)
Oct 15, 2008 9.000 9.000 8.270 8.450 48,181 -0.58(-6.42%)
Oct 14, 2008 10.00 10.00 9.030 9.030 55,693 -0.67(-6.91%)
Oct 13, 2008 8.380 10.00 7.600 9.700 85,729 +1.97(+25.49%)
Oct 10, 2008 12.66 10.80 6.800 7.730 173,767 -0.33(-4.09%)
Oct 09, 2008 8.140 8.500 8.000 8.060 92,814 -0.59(-6.82%)
Oct 08, 2008 8.920 9.230 7.780 8.650 172,453 -1.07(-11.01%)
Oct 07, 2008 9.670 10.10 9.670 9.720 37,892 -0.28(-2.80%)
Oct 06, 2008 11.02 11.02 9.550 10.00 75,699 -1.00(-9.09%)
Oct 03, 2008 11.20 11.45 11.00 11.00 24,623 -0.20(-1.79%)
Oct 02, 2008 11.28 11.49 10.75 11.20 69,643 -0.10(-0.88%)
Oct 01, 2008 11.25 11.31 10.90 11.30 21,200 +0.21(+1.89%)
Sep 30, 2008 11.38 11.38 10.75 11.09 17,512 +0.24(+2.21%)
Sep 29, 2008 11.75 12.30 10.70 10.85 31,196 -1.26(-10.40%)
Sep 26, 2008 12.85 12.85 11.83 12.11 0 -0.53(-4.18%)
Sep 25, 2008 12.95 13.25 12.61 12.64 16,145 -0.35(-2.71%)
Sep 24, 2008 12.62 13.00 12.23 12.99 48,925 +0.37(+2.93%)
Sep 23, 2008 12.83 12.98 12.62 12.62 14,601 -0.21(-1.64%)
Sep 22, 2008 12.55 12.88 12.30 12.83 21,474 +0.17(+1.34%)
Sep 19, 2008 12.15 13.10 12.15 12.66 0 +0.33(+2.71%)
Sep 18, 2008 12.60 12.60 12.25 12.33 43,705 -0.27(-2.17%)
Sep 17, 2008 13.36 13.46 12.50 12.60 55,768 -0.71(-5.33%)
Sep 16, 2008 13.45 13.45 13.31 13.31 35,643 -0.09(-0.67%)
Sep 15, 2008 13.58 13.58 13.35 13.40 15,364 -0.13(-0.96%)
Sep 12, 2008 13.70 13.70 13.30 13.53 27,389 +0.00(+0.00%)
Sep 11, 2008 13.60 13.60 13.49 13.53 21,575 +0.02(+0.15%)
Sep 10, 2008 13.42 13.60 13.29 13.51 31,375 +0.05(+0.37%)
Sep 09, 2008 13.26 13.50 13.26 13.46 32,188 +0.00(+0.00%)
Sep 08, 2008 13.40 13.50 13.30 13.46 9,968 +0.06(+0.45%)
Sep 05, 2008 13.55 13.58 13.37 13.40 0 -0.10(-0.74%)
Sep 04, 2008 13.51 13.65 13.41 13.50 9,690 -0.01(-0.06%)
Sep 03, 2008 13.40 13.65 13.37 13.51 16,581 +0.15(+1.11%)
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.