Chronicle Journal: Finance

Eaton Vance California Municipal Bond Fund (NY: EVM )

11.73 USD +0.06 (+0.51%)
Streaming Delayed Price Updated: 12:47 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 22, 2021 11.82 11.82 11.67 11.67 34,976 -0.09(-0.77%)
Oct 21, 2021 11.85 11.86 11.73 11.76 49,160 -0.06(-0.51%)
Oct 20, 2021 11.90 11.90 11.81 11.82 52,508 +0.01(+0.08%)
Oct 19, 2021 11.87 11.99 11.81 11.81 49,022 -0.07(-0.59%)
Oct 18, 2021 11.90 11.91 11.87 11.88 70,901 +0.01(+0.08%)
Oct 15, 2021 11.94 11.94 11.83 11.87 21,175 -0.01(-0.08%)
Oct 14, 2021 12.00 12.00 11.83 11.88 46,621 +0.01(+0.08%)
Oct 13, 2021 11.82 11.88 11.82 11.87 26,065 -0.03(-0.25%)
Oct 12, 2021 11.90 11.96 11.78 11.90 72,166 -0.03(-0.25%)
Oct 11, 2021 11.92 11.97 11.92 11.93 27,567 +0.04(+0.34%)
Oct 08, 2021 11.90 11.95 11.86 11.89 36,275 +0.02(+0.17%)
Oct 07, 2021 11.93 11.93 11.85 11.87 23,067 +0.02(+0.17%)
Oct 06, 2021 11.89 11.92 11.84 11.85 30,943 -0.02(-0.17%)
Oct 05, 2021 11.83 11.89 11.79 11.87 17,744 +0.12(+1.02%)
Oct 04, 2021 11.84 11.86 11.74 11.75 57,498 -0.10(-0.81%)
Oct 01, 2021 12.01 12.07 11.78 11.85 72,204 -0.09(-0.79%)
Sep 30, 2021 12.06 12.06 11.94 11.94 37,381 +0.02(+0.17%)
Sep 29, 2021 11.94 11.96 11.89 11.92 51,417 +0.03(+0.25%)
Sep 28, 2021 11.99 11.99 11.87 11.89 74,236 -0.09(-0.75%)
Sep 27, 2021 12.03 12.05 11.98 11.98 65,967 -0.04(-0.33%)
Sep 24, 2021 12.03 12.09 12.02 12.02 145,707 +0.02(+0.17%)
Sep 23, 2021 11.93 12.01 11.93 12.00 50,024 +0.03(+0.25%)
Sep 22, 2021 12.05 12.06 11.97 11.97 40,916 -0.11(-0.91%)
Sep 21, 2021 12.05 12.11 12.02 12.08 93,794 +0.03(+0.25%)
Sep 20, 2021 12.03 12.05 11.99 12.05 64,857 +0.03(+0.25%)
Sep 17, 2021 12.03 12.04 12.02 12.02 68,529 +0.00(+0.00%)
Sep 16, 2021 12.05 12.05 12.01 12.02 46,922 +0.03(+0.25%)
Sep 15, 2021 11.99 12.04 11.98 11.99 103,027 -0.02(-0.17%)
Sep 14, 2021 12.00 12.01 11.93 12.01 150,893 +0.06(+0.50%)
Sep 13, 2021 12.02 12.02 11.93 11.95 34,878 -0.01(-0.08%)
Sep 10, 2021 11.98 11.98 11.93 11.96 58,819 +0.03(+0.25%)
Sep 09, 2021 11.98 11.98 11.90 11.93 50,585 +0.03(+0.25%)
Sep 08, 2021 11.97 11.97 11.87 11.90 61,154 +0.01(+0.08%)
Sep 07, 2021 11.88 11.96 11.88 11.89 74,357 -0.06(-0.50%)
Sep 03, 2021 12.01 12.03 11.95 11.95 54,765 -0.06(-0.50%)
Sep 02, 2021 11.98 12.03 11.98 12.01 102,700 +0.00(+0.00%)
Sep 01, 2021 12.01 12.03 12.01 12.01 44,232 -0.02(-0.17%)
Aug 31, 2021 12.05 12.05 12.02 12.03 53,047 -0.01(-0.08%)
Aug 30, 2021 12.03 12.07 12.01 12.04 55,888 +0.01(+0.08%)
Aug 27, 2021 12.09 12.09 12.02 12.03 42,907 -0.06(-0.50%)
Aug 26, 2021 12.10 12.12 12.04 12.09 49,258 +0.03(+0.25%)
Aug 25, 2021 12.15 12.16 12.06 12.06 50,235 -0.05(-0.41%)
Aug 24, 2021 12.09 12.11 12.04 12.11 54,855 +0.02(+0.17%)
Aug 23, 2021 12.12 12.17 11.97 12.09 81,343 -0.10(-0.82%)
Aug 20, 2021 12.15 12.20 12.11 12.19 50,426 +0.04(+0.33%)
Aug 19, 2021 12.06 12.19 11.99 12.15 84,071 +0.01(+0.08%)
Aug 18, 2021 12.18 12.19 12.14 12.14 53,933 -0.01(-0.08%)
Aug 17, 2021 12.18 12.18 12.12 12.15 26,500 +0.01(+0.08%)
Aug 16, 2021 12.10 12.16 12.10 12.14 38,111 +0.08(+0.66%)
Aug 13, 2021 12.15 12.15 12.04 12.06 43,515 -0.06(-0.50%)
Aug 12, 2021 12.16 12.18 12.12 12.12 57,308 -0.03(-0.25%)
Aug 11, 2021 12.19 12.19 12.15 12.15 34,172 -0.03(-0.25%)
Aug 10, 2021 12.15 12.18 12.13 12.18 42,294 +0.04(+0.33%)
Aug 09, 2021 12.19 12.19 12.08 12.14 64,555 +0.00(+0.00%)
Aug 06, 2021 12.17 12.20 12.10 12.14 72,974 -0.01(-0.08%)
Aug 05, 2021 12.16 12.19 12.07 12.15 22,990 -0.01(-0.08%)
Aug 04, 2021 12.20 12.20 12.10 12.16 49,802 -0.01(-0.08%)
Aug 03, 2021 12.10 12.18 12.08 12.17 53,576 +0.07(+0.58%)
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.