Eaton Vance California Municipal Bond Fund (EVM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:58PM EDT. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 9.36 | 9.43 | 9.38 | 9.38 | 9.38 | 26,158 |
| 02 May 2024 | 9.31 | 9.44 | 9.28 | 9.32 | 9.32 | 74,600 |
| 01 May 2024 | 9.37 | 9.39 | 9.29 | 9.33 | 9.33 | 20,400 |
| 30 Apr 2024 | 9.37 | 9.38 | 9.33 | 9.37 | 9.37 | 28,100 |
| 29 Apr 2024 | 9.35 | 9.38 | 9.33 | 9.38 | 9.38 | 16,000 |
| 26 Apr 2024 | 9.36 | 9.36 | 9.28 | 9.31 | 9.31 | 25,600 |
| 25 Apr 2024 | 9.32 | 9.34 | 9.29 | 9.34 | 9.34 | 31,600 |
| 24 Apr 2024 | 9.39 | 9.39 | 9.31 | 9.36 | 9.36 | 52,400 |
| 23 Apr 2024 | 9.28 | 9.36 | 9.23 | 9.36 | 9.36 | 39,500 |
| 22 Apr 2024 | 9.26 | 9.26 | 9.14 | 9.21 | 9.21 | 33,900 |
| 22 Apr 2024 | 0.038 Dividend | |||||
| 19 Apr 2024 | 9.35 | 9.40 | 9.21 | 9.24 | 9.20 | 35,100 |
| 18 Apr 2024 | 9.23 | 9.35 | 9.17 | 9.34 | 9.30 | 73,600 |
| 17 Apr 2024 | 9.20 | 9.20 | 9.11 | 9.18 | 9.14 | 38,900 |
| 16 Apr 2024 | 9.09 | 9.16 | 9.08 | 9.16 | 9.12 | 41,900 |
| 15 Apr 2024 | 9.19 | 9.20 | 9.10 | 9.11 | 9.07 | 39,200 |
| 12 Apr 2024 | 9.18 | 9.21 | 9.15 | 9.17 | 9.13 | 99,100 |
| 11 Apr 2024 | 9.18 | 9.19 | 9.11 | 9.19 | 9.15 | 35,800 |
| 10 Apr 2024 | 9.26 | 9.26 | 9.14 | 9.14 | 9.10 | 81,500 |
| 09 Apr 2024 | 9.30 | 9.33 | 9.26 | 9.28 | 9.24 | 50,700 |
| 08 Apr 2024 | 9.46 | 9.49 | 9.31 | 9.31 | 9.27 | 62,600 |
| 05 Apr 2024 | 9.50 | 9.51 | 9.43 | 9.44 | 9.40 | 45,800 |
| 04 Apr 2024 | 9.52 | 9.56 | 9.49 | 9.53 | 9.49 | 63,100 |
| 03 Apr 2024 | 9.48 | 9.52 | 9.46 | 9.50 | 9.46 | 137,100 |
| 02 Apr 2024 | 9.44 | 9.53 | 9.44 | 9.51 | 9.47 | 37,800 |
| 01 Apr 2024 | 9.50 | 9.54 | 9.42 | 9.54 | 9.50 | 110,900 |
| 28 Mar 2024 | 9.56 | 9.56 | 9.45 | 9.45 | 9.41 | 28,700 |
| 27 Mar 2024 | 9.54 | 9.55 | 9.50 | 9.54 | 9.50 | 34,400 |
| 26 Mar 2024 | 9.54 | 9.54 | 9.50 | 9.51 | 9.47 | 49,900 |
| 25 Mar 2024 | 9.53 | 9.57 | 9.52 | 9.52 | 9.48 | 56,600 |
| 22 Mar 2024 | 9.55 | 9.57 | 9.53 | 9.55 | 9.51 | 112,200 |
| 21 Mar 2024 | 9.59 | 9.59 | 9.50 | 9.51 | 9.47 | 56,700 |
| 20 Mar 2024 | 9.56 | 9.56 | 9.50 | 9.54 | 9.50 | 94,900 |
| 20 Mar 2024 | 0.038 Dividend | |||||
| 19 Mar 2024 | 9.59 | 9.59 | 9.53 | 9.56 | 9.48 | 71,700 |
| 18 Mar 2024 | 9.51 | 9.58 | 9.48 | 9.58 | 9.50 | 90,400 |
| 15 Mar 2024 | 9.42 | 9.50 | 9.42 | 9.50 | 9.42 | 37,400 |
| 14 Mar 2024 | 9.38 | 9.43 | 9.38 | 9.43 | 9.35 | 69,700 |
| 13 Mar 2024 | 9.46 | 9.46 | 9.40 | 9.42 | 9.34 | 28,100 |
| 12 Mar 2024 | 9.42 | 9.44 | 9.39 | 9.43 | 9.35 | 47,600 |
| 11 Mar 2024 | 9.34 | 9.42 | 9.32 | 9.41 | 9.33 | 27,600 |
| 08 Mar 2024 | 9.36 | 9.37 | 9.35 | 9.35 | 9.27 | 40,100 |
| 07 Mar 2024 | 9.31 | 9.32 | 9.29 | 9.32 | 9.24 | 53,200 |
| 06 Mar 2024 | 9.27 | 9.28 | 9.24 | 9.28 | 9.21 | 40,700 |
| 05 Mar 2024 | 9.24 | 9.25 | 9.20 | 9.24 | 9.17 | 48,300 |
| 04 Mar 2024 | 9.22 | 9.30 | 9.15 | 9.20 | 9.13 | 49,900 |
| 01 Mar 2024 | 9.16 | 9.21 | 9.15 | 9.21 | 9.14 | 72,600 |
| 29 Feb 2024 | 9.20 | 9.24 | 9.16 | 9.16 | 9.09 | 59,300 |
| 28 Feb 2024 | 9.20 | 9.20 | 9.17 | 9.20 | 9.13 | 45,200 |
| 27 Feb 2024 | 9.26 | 9.26 | 9.16 | 9.20 | 9.13 | 67,900 |
| 26 Feb 2024 | 9.37 | 9.37 | 9.25 | 9.26 | 9.19 | 45,800 |
| 23 Feb 2024 | 9.39 | 9.46 | 9.36 | 9.37 | 9.29 | 17,300 |
| 22 Feb 2024 | 9.48 | 9.48 | 9.34 | 9.34 | 9.26 | 51,200 |
| 21 Feb 2024 | 9.42 | 9.43 | 9.36 | 9.38 | 9.30 | 27,700 |
| 21 Feb 2024 | 0.038 Dividend | |||||
| 20 Feb 2024 | 9.42 | 9.49 | 9.39 | 9.43 | 9.32 | 30,700 |
| 16 Feb 2024 | 9.46 | 9.46 | 9.37 | 9.41 | 9.30 | 25,300 |
| 15 Feb 2024 | 9.47 | 9.47 | 9.43 | 9.46 | 9.35 | 12,600 |
| 14 Feb 2024 | 9.36 | 9.42 | 9.33 | 9.42 | 9.31 | 63,900 |
| 13 Feb 2024 | 9.38 | 9.41 | 9.33 | 9.36 | 9.25 | 19,300 |
| 12 Feb 2024 | 9.41 | 9.45 | 9.41 | 9.43 | 9.32 | 16,300 |
| 09 Feb 2024 | 9.40 | 9.44 | 9.37 | 9.40 | 9.29 | 58,000 |
| 08 Feb 2024 | 9.40 | 9.40 | 9.35 | 9.37 | 9.26 | 21,000 |
| 07 Feb 2024 | 9.40 | 9.46 | 9.35 | 9.38 | 9.27 | 58,100 |
| 06 Feb 2024 | 9.31 | 9.40 | 9.30 | 9.40 | 9.29 | 33,100 |
| 05 Feb 2024 | 9.30 | 9.32 | 9.26 | 9.31 | 9.20 | 24,300 |
| 02 Feb 2024 | 9.42 | 9.43 | 9.32 | 9.33 | 9.22 | 57,700 |
| 01 Feb 2024 | 9.40 | 9.52 | 9.40 | 9.45 | 9.34 | 52,500 |
| 31 Jan 2024 | 9.34 | 9.41 | 9.31 | 9.35 | 9.24 | 44,600 |
| 30 Jan 2024 | 9.23 | 9.31 | 9.23 | 9.31 | 9.20 | 77,700 |
| 29 Jan 2024 | 9.14 | 9.20 | 9.12 | 9.19 | 9.08 | 52,500 |
| 26 Jan 2024 | 9.07 | 9.15 | 9.07 | 9.10 | 8.99 | 77,100 |
| 25 Jan 2024 | 9.13 | 9.19 | 9.13 | 9.13 | 9.02 | 53,500 |
| 24 Jan 2024 | 9.18 | 9.18 | 9.05 | 9.08 | 8.97 | 194,600 |
| 23 Jan 2024 | 9.19 | 9.19 | 9.12 | 9.13 | 9.02 | 22,500 |
| 22 Jan 2024 | 9.18 | 9.25 | 9.18 | 9.18 | 9.07 | 63,200 |
| 22 Jan 2024 | 0.038 Dividend | |||||
| 19 Jan 2024 | 9.17 | 9.21 | 9.03 | 9.21 | 9.06 | 37,700 |
| 18 Jan 2024 | 9.17 | 9.29 | 9.07 | 9.14 | 8.99 | 46,000 |
| 17 Jan 2024 | 9.21 | 9.21 | 9.11 | 9.15 | 9.00 | 47,800 |
| 16 Jan 2024 | 9.26 | 9.31 | 9.18 | 9.21 | 9.06 | 71,800 |
| 12 Jan 2024 | 9.29 | 9.31 | 9.26 | 9.28 | 9.13 | 42,200 |
| 11 Jan 2024 | 9.25 | 9.30 | 9.25 | 9.30 | 9.15 | 56,100 |
| 10 Jan 2024 | 9.26 | 9.27 | 9.23 | 9.24 | 9.09 | 30,500 |
| 09 Jan 2024 | 9.29 | 9.30 | 9.27 | 9.28 | 9.13 | 38,900 |
| 08 Jan 2024 | 9.30 | 9.31 | 9.26 | 9.31 | 9.16 | 35,900 |
| 05 Jan 2024 | 9.30 | 9.30 | 9.25 | 9.28 | 9.13 | 37,300 |
| 04 Jan 2024 | 9.21 | 9.30 | 9.21 | 9.28 | 9.13 | 54,700 |
| 03 Jan 2024 | 9.14 | 9.27 | 9.14 | 9.23 | 9.08 | 79,500 |
| 02 Jan 2024 | 9.15 | 9.17 | 9.10 | 9.16 | 9.01 | 59,100 |
| 29 Dec 2023 | 9.15 | 9.16 | 9.09 | 9.15 | 9.00 | 75,700 |
| 28 Dec 2023 | 9.12 | 9.17 | 9.12 | 9.17 | 9.02 | 71,000 |
| 27 Dec 2023 | 9.12 | 9.26 | 9.10 | 9.13 | 8.98 | 144,300 |
| 26 Dec 2023 | 9.11 | 9.11 | 9.07 | 9.11 | 8.96 | 163,500 |
| 22 Dec 2023 | 9.14 | 9.22 | 9.06 | 9.06 | 8.91 | 189,800 |
| 21 Dec 2023 | 9.05 | 9.09 | 9.05 | 9.08 | 8.93 | 99,300 |
| 21 Dec 2023 | 0.029 Dividend | |||||
| 20 Dec 2023 | 9.07 | 9.11 | 9.06 | 9.08 | 8.90 | 96,900 |
| 19 Dec 2023 | 9.09 | 9.11 | 9.04 | 9.06 | 8.89 | 120,200 |
| 18 Dec 2023 | 9.02 | 9.15 | 9.02 | 9.09 | 8.91 | 80,200 |
| *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.