Skip to main content

Eaton Vance California Municipal Bond Fund (NY: EVM )

9.450 -0.090 (-0.94%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 11.30 11.35 11.26 11.35 46,227 +0.10(+0.89%)
Oct 30, 2019 11.27 11.27 11.21 11.25 43,209 +0.04(+0.36%)
Oct 29, 2019 11.28 11.28 11.21 11.21 17,182 -0.03(-0.27%)
Oct 28, 2019 11.33 11.33 11.21 11.24 38,734 -0.06(-0.57%)
Oct 25, 2019 11.31 11.35 11.27 11.30 28,100 -0.06(-0.57%)
Oct 24, 2019 11.23 11.43 11.23 11.37 35,695 +0.08(+0.71%)
Oct 23, 2019 11.30 11.31 11.25 11.29 66,827 -0.03(-0.27%)
Oct 22, 2019 11.29 11.34 11.26 11.32 39,484 +0.03(+0.27%)
Oct 21, 2019 11.30 11.31 11.25 11.29 18,980 -0.02(-0.18%)
Oct 18, 2019 11.35 11.36 11.29 11.31 9,800 -0.04(-0.35%)
Oct 17, 2019 11.35 11.36 11.30 11.35 75,802 +0.04(+0.35%)
Oct 16, 2019 11.30 11.32 11.23 11.31 72,523 +0.05(+0.44%)
Oct 15, 2019 11.31 11.31 11.22 11.26 60,190 +0.01(+0.09%)
Oct 14, 2019 11.25 11.30 11.23 11.25 46,078 +0.02(+0.18%)
Oct 11, 2019 11.34 11.35 11.22 11.23 59,500 -0.09(-0.80%)
Oct 10, 2019 11.31 11.41 11.31 11.32 47,955 -0.03(-0.26%)
Oct 09, 2019 11.32 11.38 11.32 11.35 42,367 -0.01(-0.09%)
Oct 08, 2019 11.40 11.41 11.32 11.36 53,764 -0.02(-0.18%)
Oct 07, 2019 11.42 11.42 11.36 11.38 39,657 +0.00(+0.00%)
Oct 04, 2019 11.43 11.43 11.33 11.38 105,300 -0.02(-0.18%)
Oct 03, 2019 11.40 11.40 11.37 11.40 20,223 +0.06(+0.53%)
Oct 02, 2019 11.38 11.40 11.34 11.34 37,666 -0.03(-0.26%)
Oct 01, 2019 11.37 11.39 11.32 11.37 46,923 +0.04(+0.35%)
Sep 30, 2019 11.36 11.38 11.27 11.33 42,655 +0.00(+0.00%)
Sep 27, 2019 11.37 11.37 11.30 11.33 27,700 -0.01(-0.09%)
Sep 26, 2019 11.32 11.35 11.26 11.34 104,429 +0.02(+0.18%)
Sep 25, 2019 11.36 11.36 11.25 11.32 80,180 -0.03(-0.26%)
Sep 24, 2019 11.36 11.36 11.27 11.35 86,357 +0.04(+0.35%)
Sep 23, 2019 11.26 11.34 11.23 11.31 55,542 -0.01(-0.09%)
Sep 20, 2019 11.33 11.34 11.28 11.32 52,100 -0.04(-0.35%)
Sep 19, 2019 11.40 11.40 11.30 11.36 81,695 +0.00(+0.00%)
Sep 18, 2019 11.38 11.53 11.29 11.36 123,659 +0.12(+1.09%)
Sep 17, 2019 11.31 11.31 11.11 11.24 83,362 +0.15(+1.33%)
Sep 16, 2019 11.10 11.16 11.02 11.09 86,666 +0.03(+0.27%)
Sep 13, 2019 11.27 11.33 11.05 11.06 126,300 -0.25(-2.21%)
Sep 12, 2019 11.43 11.46 11.23 11.31 110,340 -0.11(-0.96%)
Sep 11, 2019 11.55 11.55 11.38 11.42 60,716 -0.08(-0.70%)
Sep 10, 2019 11.56 11.57 11.49 11.50 40,006 +0.00(+0.00%)
Sep 09, 2019 11.57 11.57 11.44 11.50 73,055 -0.02(-0.17%)
Sep 06, 2019 11.62 11.62 11.50 11.52 28,700 -0.04(-0.35%)
Sep 05, 2019 11.65 11.65 11.45 11.56 126,513 -0.08(-0.69%)
Sep 04, 2019 11.59 11.70 11.56 11.64 51,631 +0.07(+0.61%)
Sep 03, 2019 11.59 11.59 11.51 11.57 84,444 +0.03(+0.26%)
Aug 30, 2019 11.60 11.70 11.54 11.54 26,700 -0.01(-0.09%)
Aug 29, 2019 11.59 11.60 11.52 11.55 43,012 +0.03(+0.26%)
Aug 28, 2019 11.54 11.57 11.50 11.52 86,539 +0.00(+0.00%)
Aug 27, 2019 11.54 11.54 11.52 11.52 26,827 +0.02(+0.17%)
Aug 26, 2019 11.52 11.54 11.49 11.50 104,113 +0.01(+0.05%)
Aug 23, 2019 11.50 11.55 11.44 11.49 97,500 +0.01(+0.12%)
Aug 22, 2019 11.55 11.55 11.46 11.48 56,265 -0.14(-1.20%)
Aug 21, 2019 11.49 11.62 11.49 11.62 102,961 +0.13(+1.13%)
Aug 20, 2019 11.45 11.55 11.45 11.49 43,743 -0.01(-0.08%)
Aug 19, 2019 11.52 11.56 11.45 11.50 68,147 -0.02(-0.18%)
Aug 16, 2019 11.52 11.57 11.48 11.52 80,900 +0.01(+0.09%)
Aug 15, 2019 11.45 11.62 11.43 11.51 86,605 +0.05(+0.44%)
Aug 14, 2019 11.38 11.49 11.37 11.46 67,684 +0.08(+0.70%)
Aug 13, 2019 11.35 11.42 11.35 11.38 79,902 -0.03(-0.26%)
Aug 12, 2019 11.46 11.46 11.36 11.41 69,649 +0.01(+0.09%)
Aug 09, 2019 11.41 11.48 11.40 11.40 51,600 -0.02(-0.18%)
Aug 08, 2019 11.47 11.47 11.37 11.42 33,534 +0.03(+0.22%)
Aug 07, 2019 11.39 11.44 11.38 11.39 84,797 +0.01(+0.13%)
Aug 06, 2019 11.55 11.55 11.33 11.38 153,217 -0.07(-0.61%)
Aug 05, 2019 11.48 11.53 11.41 11.45 57,740 +0.00(+0.00%)
Aug 02, 2019 11.43 11.50 11.37 11.45 69,200 +0.14(+1.24%)
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.