Eaton Vance California Municipal Income Trust (CEV)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:56PM EDT
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 10.34 | 10.45 | 10.38 | 10.40 | 10.40 | 17,661 |
| 02 May 2024 | 10.33 | 10.36 | 10.29 | 10.32 | 10.32 | 17,400 |
| 01 May 2024 | 10.40 | 10.44 | 10.16 | 10.27 | 10.27 | 37,300 |
| 30 Apr 2024 | 10.39 | 10.39 | 10.31 | 10.35 | 10.35 | 11,000 |
| 29 Apr 2024 | 10.40 | 10.41 | 10.35 | 10.39 | 10.39 | 8,700 |
| 26 Apr 2024 | 10.36 | 10.42 | 10.30 | 10.35 | 10.35 | 17,900 |
| 25 Apr 2024 | 10.36 | 10.38 | 10.32 | 10.38 | 10.38 | 17,100 |
| 24 Apr 2024 | 10.44 | 10.48 | 10.40 | 10.40 | 10.40 | 9,100 |
| 23 Apr 2024 | 10.41 | 10.48 | 10.41 | 10.44 | 10.44 | 14,700 |
| 22 Apr 2024 | 10.36 | 10.50 | 10.29 | 10.40 | 10.40 | 7,100 |
| 19 Apr 2024 | 10.48 | 10.50 | 10.31 | 10.40 | 10.40 | 11,100 |
| 18 Apr 2024 | 10.48 | 10.49 | 10.43 | 10.45 | 10.45 | 14,900 |
| 17 Apr 2024 | 10.38 | 10.43 | 10.36 | 10.43 | 10.43 | 10,400 |
| 16 Apr 2024 | 10.32 | 10.42 | 10.22 | 10.29 | 10.29 | 36,100 |
| 15 Apr 2024 | 10.31 | 10.35 | 10.26 | 10.28 | 10.28 | 23,900 |
| 12 Apr 2024 | 10.35 | 10.36 | 10.27 | 10.29 | 10.29 | 36,400 |
| 11 Apr 2024 | 10.41 | 10.50 | 10.25 | 10.50 | 10.50 | 22,600 |
| 10 Apr 2024 | 10.40 | 10.44 | 10.20 | 10.30 | 10.30 | 45,100 |
| 10 Apr 2024 | 0.043 Dividend | |||||
| 09 Apr 2024 | 10.50 | 10.53 | 10.46 | 10.46 | 10.42 | 11,800 |
| 08 Apr 2024 | 10.60 | 10.60 | 10.49 | 10.50 | 10.46 | 7,400 |
| 05 Apr 2024 | 10.61 | 10.61 | 10.56 | 10.60 | 10.56 | 16,500 |
| 04 Apr 2024 | 10.61 | 10.69 | 10.61 | 10.68 | 10.64 | 6,600 |
| 03 Apr 2024 | 10.51 | 10.60 | 10.50 | 10.57 | 10.53 | 8,000 |
| 02 Apr 2024 | 10.55 | 10.57 | 10.52 | 10.57 | 10.53 | 4,300 |
| 01 Apr 2024 | 10.62 | 10.62 | 10.52 | 10.59 | 10.55 | 14,700 |
| 28 Mar 2024 | 10.63 | 10.65 | 10.61 | 10.61 | 10.57 | 2,700 |
| 27 Mar 2024 | 10.57 | 10.64 | 10.54 | 10.64 | 10.60 | 19,800 |
| 26 Mar 2024 | 10.62 | 10.62 | 10.55 | 10.55 | 10.51 | 6,600 |
| 25 Mar 2024 | 10.51 | 10.62 | 10.51 | 10.56 | 10.52 | 22,700 |
| 22 Mar 2024 | 10.54 | 10.60 | 10.51 | 10.56 | 10.52 | 12,600 |
| 21 Mar 2024 | 10.45 | 10.51 | 10.44 | 10.50 | 10.46 | 25,700 |
| 20 Mar 2024 | 10.41 | 10.48 | 10.39 | 10.48 | 10.44 | 31,000 |
| 19 Mar 2024 | 10.49 | 10.49 | 10.39 | 10.42 | 10.38 | 24,600 |
| 18 Mar 2024 | 10.38 | 10.45 | 10.38 | 10.43 | 10.39 | 27,900 |
| 15 Mar 2024 | 10.35 | 10.42 | 10.35 | 10.41 | 10.37 | 16,000 |
| 14 Mar 2024 | 10.47 | 10.47 | 10.29 | 10.38 | 10.34 | 64,000 |
| 13 Mar 2024 | 10.46 | 10.46 | 10.41 | 10.46 | 10.42 | 23,800 |
| 12 Mar 2024 | 10.46 | 10.46 | 10.39 | 10.42 | 10.38 | 16,300 |
| 11 Mar 2024 | 10.42 | 10.44 | 10.42 | 10.44 | 10.40 | 10,400 |
| 08 Mar 2024 | 10.45 | 10.45 | 10.41 | 10.42 | 10.38 | 31,300 |
| 08 Mar 2024 | 0.043 Dividend | |||||
| 07 Mar 2024 | 10.50 | 10.50 | 10.44 | 10.47 | 10.38 | 22,700 |
| 06 Mar 2024 | 10.43 | 10.51 | 10.42 | 10.48 | 10.39 | 39,600 |
| 05 Mar 2024 | 10.44 | 10.48 | 10.38 | 10.46 | 10.37 | 39,000 |
| 04 Mar 2024 | 10.38 | 10.40 | 10.34 | 10.40 | 10.31 | 28,200 |
| 01 Mar 2024 | 10.39 | 10.45 | 10.35 | 10.41 | 10.32 | 26,100 |
| 29 Feb 2024 | 10.36 | 10.41 | 10.33 | 10.40 | 10.31 | 20,400 |
| 28 Feb 2024 | 10.37 | 10.44 | 10.34 | 10.35 | 10.27 | 27,300 |
| 27 Feb 2024 | 10.42 | 10.43 | 10.34 | 10.37 | 10.28 | 27,500 |
| 26 Feb 2024 | 10.56 | 10.56 | 10.40 | 10.43 | 10.34 | 31,000 |
| 23 Feb 2024 | 10.58 | 10.63 | 10.49 | 10.53 | 10.44 | 40,000 |
| 22 Feb 2024 | 10.60 | 10.62 | 10.56 | 10.56 | 10.47 | 27,700 |
| 21 Feb 2024 | 10.60 | 10.68 | 10.57 | 10.59 | 10.50 | 13,800 |
| 20 Feb 2024 | 10.63 | 10.75 | 10.56 | 10.56 | 10.47 | 21,800 |
| 16 Feb 2024 | 10.67 | 10.71 | 10.62 | 10.64 | 10.55 | 5,300 |
| 15 Feb 2024 | 10.65 | 10.75 | 10.65 | 10.75 | 10.66 | 2,000 |
| 14 Feb 2024 | 10.65 | 10.67 | 10.52 | 10.60 | 10.51 | 31,500 |
| 13 Feb 2024 | 10.75 | 10.75 | 10.65 | 10.65 | 10.56 | 17,100 |
| 12 Feb 2024 | 10.74 | 10.80 | 10.71 | 10.78 | 10.69 | 20,200 |
| 12 Feb 2024 | 0.043 Dividend | |||||
| 09 Feb 2024 | 10.71 | 10.85 | 10.71 | 10.78 | 10.65 | 20,000 |
| 08 Feb 2024 | 10.65 | 10.74 | 10.65 | 10.67 | 10.54 | 10,800 |
| 07 Feb 2024 | 10.78 | 10.79 | 10.69 | 10.72 | 10.59 | 14,200 |
| 06 Feb 2024 | 10.69 | 10.83 | 10.67 | 10.83 | 10.70 | 17,800 |
| 05 Feb 2024 | 10.70 | 10.70 | 10.62 | 10.69 | 10.56 | 5,900 |
| 02 Feb 2024 | 10.78 | 10.80 | 10.70 | 10.74 | 10.61 | 16,000 |
| 01 Feb 2024 | 10.77 | 10.91 | 10.77 | 10.91 | 10.78 | 10,500 |
| 31 Jan 2024 | 10.60 | 10.73 | 10.60 | 10.73 | 10.60 | 5,700 |
| 30 Jan 2024 | 10.47 | 10.73 | 10.47 | 10.62 | 10.49 | 21,100 |
| 29 Jan 2024 | 10.44 | 10.47 | 10.39 | 10.44 | 10.31 | 3,100 |
| 26 Jan 2024 | 10.44 | 10.46 | 10.40 | 10.40 | 10.27 | 3,600 |
| 25 Jan 2024 | 10.44 | 10.48 | 10.41 | 10.45 | 10.32 | 41,200 |
| 24 Jan 2024 | 10.45 | 10.48 | 10.35 | 10.35 | 10.22 | 11,200 |
| 23 Jan 2024 | 10.39 | 10.50 | 10.39 | 10.44 | 10.31 | 40,300 |
| 22 Jan 2024 | 10.31 | 10.66 | 10.31 | 10.40 | 10.27 | 35,900 |
| 19 Jan 2024 | 10.30 | 10.33 | 10.19 | 10.33 | 10.20 | 15,600 |
| 18 Jan 2024 | 10.29 | 10.30 | 10.22 | 10.25 | 10.13 | 8,200 |
| 17 Jan 2024 | 10.34 | 10.34 | 10.26 | 10.28 | 10.16 | 15,700 |
| 16 Jan 2024 | 10.37 | 10.40 | 10.33 | 10.34 | 10.21 | 18,800 |
| 12 Jan 2024 | 10.48 | 10.52 | 10.44 | 10.45 | 10.32 | 13,400 |
| 11 Jan 2024 | 10.45 | 10.51 | 10.45 | 10.47 | 10.34 | 23,700 |
| 11 Jan 2024 | 0.043 Dividend | |||||
| 10 Jan 2024 | 10.44 | 10.44 | 10.34 | 10.43 | 10.26 | 12,200 |
| 09 Jan 2024 | 10.50 | 10.60 | 10.44 | 10.44 | 10.27 | 10,300 |
| 08 Jan 2024 | 10.47 | 10.53 | 10.47 | 10.50 | 10.33 | 9,900 |
| 05 Jan 2024 | 10.49 | 10.49 | 10.43 | 10.47 | 10.30 | 15,700 |
| 04 Jan 2024 | 10.40 | 10.48 | 10.40 | 10.45 | 10.28 | 8,500 |
| 03 Jan 2024 | 10.38 | 10.47 | 10.38 | 10.47 | 10.30 | 8,800 |
| 02 Jan 2024 | 10.33 | 10.39 | 10.33 | 10.38 | 10.21 | 15,800 |
| 29 Dec 2023 | 10.38 | 10.38 | 10.33 | 10.34 | 10.17 | 5,000 |
| 28 Dec 2023 | 10.39 | 10.40 | 10.37 | 10.37 | 10.20 | 7,300 |
| 27 Dec 2023 | 10.41 | 10.45 | 10.41 | 10.44 | 10.27 | 9,200 |
| 26 Dec 2023 | 10.41 | 10.42 | 10.36 | 10.38 | 10.21 | 14,000 |
| 22 Dec 2023 | 10.33 | 10.44 | 10.32 | 10.36 | 10.19 | 67,700 |
| 21 Dec 2023 | 10.20 | 10.33 | 10.20 | 10.26 | 10.09 | 43,600 |
| 20 Dec 2023 | 10.28 | 10.31 | 10.21 | 10.25 | 10.08 | 26,600 |
| 19 Dec 2023 | 10.23 | 10.34 | 10.22 | 10.26 | 10.09 | 42,300 |
| 18 Dec 2023 | 10.21 | 10.27 | 10.20 | 10.23 | 10.06 | 8,100 |
| 15 Dec 2023 | 10.22 | 10.25 | 10.21 | 10.25 | 10.08 | 22,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.