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 )

9.580 +0.030 (+0.31%)
Streaming Delayed Price Updated: 11:18 AM EDT, May 20, 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 (%)
Mar 31, 2009 10.42 10.42 9.940 10.25 20,020 +0.21(+2.09%)
Mar 30, 2009 10.13 10.17 9.920 10.04 42,685 -0.02(-0.20%)
Mar 26, 2009 10.20 10.20 9.860 10.06 49,651 -0.01(-0.10%)
Mar 25, 2009 10.18 10.30 9.980 10.07 28,843 -0.11(-1.08%)
Mar 24, 2009 10.25 10.50 10.01 10.18 26,409 -0.04(-0.39%)
Mar 23, 2009 10.08 10.22 9.980 10.22 65,517 +0.07(+0.69%)
Mar 20, 2009 10.48 10.50 10.15 10.15 55,963 -0.32(-3.06%)
Mar 19, 2009 10.69 10.70 10.47 10.47 12,694 -0.11(-1.04%)
Mar 18, 2009 10.60 10.70 10.52 10.58 30,852 -0.06(-0.56%)
Mar 17, 2009 10.60 10.75 10.47 10.64 27,732 -0.06(-0.56%)
Mar 16, 2009 10.50 10.75 10.48 10.70 33,143 +0.16(+1.52%)
Mar 13, 2009 10.08 10.69 10.00 10.54 0 +0.13(+1.25%)
Mar 12, 2009 10.29 10.54 10.15 10.41 26,882 +0.11(+1.07%)
Mar 11, 2009 10.12 10.38 10.12 10.30 44,907 -0.02(-0.19%)
Mar 10, 2009 9.800 10.33 9.800 10.32 50,465 +0.32(+3.20%)
Mar 09, 2009 10.16 10.20 9.840 10.00 44,915 -0.16(-1.57%)
Mar 06, 2009 9.830 10.21 9.830 10.16 0 +0.27(+2.73%)
Mar 05, 2009 10.24 10.24 9.800 9.890 22,983 -0.33(-3.23%)
Mar 04, 2009 10.22 10.56 10.21 10.22 31,370 -0.57(-5.28%)
Mar 02, 2009 11.37 11.37 10.77 10.79 26,871 -0.43(-3.83%)
Feb 27, 2009 11.04 11.48 10.81 11.22 0 +0.28(+2.56%)
Feb 26, 2009 11.00 11.20 10.65 10.94 55,998 +0.25(+2.34%)
Feb 25, 2009 10.55 10.87 10.53 10.69 30,241 -0.11(-1.02%)
Feb 24, 2009 10.53 10.89 10.25 10.80 24,531 +0.51(+4.96%)
Feb 23, 2009 10.34 10.39 10.21 10.29 23,160 +0.00(+0.00%)
Feb 20, 2009 11.06 11.06 10.06 10.29 55,003 -0.71(-6.45%)
Feb 19, 2009 10.66 11.50 10.66 11.00 74,412 +0.21(+1.95%)
Feb 18, 2009 11.00 11.08 10.60 10.79 25,931 -0.02(-0.19%)
Feb 17, 2009 11.45 11.49 10.81 10.81 44,776 -0.49(-4.34%)
Feb 13, 2009 10.97 11.74 10.90 11.30 34,059 +0.34(+3.10%)
Feb 12, 2009 10.60 11.10 10.50 10.96 36,496 +0.32(+3.01%)
Feb 11, 2009 10.70 10.96 10.59 10.64 51,257 -0.17(-1.57%)
Feb 10, 2009 10.90 10.90 10.72 10.81 20,499 +0.01(+0.09%)
Feb 09, 2009 10.80 10.96 10.75 10.80 36,590 +0.12(+1.12%)
Feb 06, 2009 10.45 10.75 10.34 10.68 38,896 +0.30(+2.89%)
Feb 05, 2009 10.39 10.50 10.36 10.38 25,878 -0.12(-1.14%)
Feb 04, 2009 10.48 10.51 10.21 10.50 41,330 +0.30(+2.94%)
Feb 03, 2009 10.15 10.30 10.15 10.20 22,749 +0.00(+0.00%)
Feb 02, 2009 10.20 10.29 10.16 10.20 31,527 +0.10(+0.99%)
Jan 30, 2009 10.00 10.27 9.600 10.10 0 +0.20(+2.02%)
Jan 29, 2009 10.00 10.00 9.900 9.900 23,890 +0.06(+0.63%)
Jan 28, 2009 10.00 10.00 9.750 9.838 33,420 -0.01(-0.12%)
Jan 27, 2009 9.530 9.870 9.530 9.850 48,998 +0.20(+2.07%)
Jan 26, 2009 9.640 9.800 9.460 9.650 24,934 +0.07(+0.73%)
Jan 23, 2009 9.660 9.905 9.390 9.580 48,158 -0.20(-2.04%)
Jan 22, 2009 10.19 10.30 9.770 9.780 28,757 -0.44(-4.31%)
Jan 21, 2009 10.19 10.23 10.05 10.22 19,714 -0.02(-0.20%)
Jan 20, 2009 10.14 10.33 10.08 10.24 23,868 -0.10(-0.97%)
Jan 16, 2009 10.00 10.35 9.940 10.34 26,340 +0.27(+2.68%)
Jan 15, 2009 9.890 10.40 9.400 10.07 46,303 +0.36(+3.71%)
Jan 14, 2009 10.50 10.54 9.650 9.710 65,263 -0.49(-4.80%)
Jan 13, 2009 10.04 10.22 10.03 10.20 50,408 +0.13(+1.29%)
Jan 12, 2009 10.00 10.14 10.00 10.07 38,579 +0.19(+1.92%)
Jan 09, 2009 9.560 10.00 9.560 9.880 40,531 +0.32(+3.35%)
Jan 08, 2009 9.270 9.600 9.263 9.560 35,516 +0.33(+3.60%)
Jan 07, 2009 9.050 9.340 9.050 9.228 17,533 -0.08(-0.88%)
Jan 06, 2009 9.160 9.500 9.020 9.310 44,832 +0.04(+0.43%)
Jan 05, 2009 8.360 9.440 8.360 9.270 47,985 +0.71(+8.29%)
Jan 02, 2009 8.250 8.560 8.124 8.560 0 +0.56(+6.98%)
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.