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 )

9.490 +0.030 (+0.32%)
Official Closing Price Updated: 8:00 PM EDT, May 9, 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 (%)
Dec 31, 2008 8.090 8.250 7.690 8.002 96,059 +0.07(+0.91%)
Dec 30, 2008 8.000 8.050 7.750 7.930 49,982 +0.09(+1.15%)
Dec 29, 2008 7.900 8.100 7.750 7.840 95,133 +0.04(+0.51%)
Dec 26, 2008 7.540 8.109 7.540 7.800 71,392 -0.02(-0.26%)
Dec 24, 2008 7.950 7.950 7.700 7.820 19,889 +0.12(+1.56%)
Dec 23, 2008 8.150 8.150 7.600 7.700 54,142 -0.01(-0.13%)
Dec 22, 2008 7.700 8.170 7.600 7.710 70,876 +0.03(+0.39%)
Dec 19, 2008 7.720 8.000 7.170 7.680 69,900 +0.53(+7.41%)
Dec 18, 2008 6.800 7.250 6.800 7.150 80,804 +0.34(+4.99%)
Dec 17, 2008 6.500 6.850 6.330 6.810 62,849 +0.40(+6.24%)
Dec 16, 2008 6.310 6.510 6.218 6.410 78,734 -0.02(-0.31%)
Dec 15, 2008 7.000 7.000 6.410 6.430 46,995 -0.12(-1.83%)
Dec 12, 2008 6.530 6.570 6.260 6.550 74,245 -0.10(-1.50%)
Dec 11, 2008 6.730 6.950 6.600 6.650 52,384 -0.35(-5.00%)
Dec 10, 2008 6.630 7.010 6.550 7.000 92,229 +0.17(+2.49%)
Dec 09, 2008 7.100 7.100 6.550 6.830 69,729 -0.22(-3.12%)
Dec 08, 2008 7.710 7.710 6.260 7.050 136,060 -0.38(-5.12%)
Dec 05, 2008 7.510 7.800 7.250 7.430 76,328 -0.43(-5.47%)
Dec 04, 2008 8.000 8.040 7.770 7.860 28,543 -0.15(-1.87%)
Dec 03, 2008 7.950 8.100 7.900 8.010 36,540 +0.01(+0.12%)
Dec 02, 2008 7.970 8.200 7.860 8.000 57,103 -0.13(-1.60%)
Dec 01, 2008 8.110 8.260 8.050 8.130 32,908 -0.10(-1.22%)
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%)
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.