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 )

9.440 -0.050 (-0.53%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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 (%)
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%)
Jan 01, 2009 8.090 8.250 7.690 8.002 0 +0.00(+0.00%)
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%)
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.