Eaton Vance California Municipal Income Trust (CEV)
NYSEAMERICAN: CEV · Real-Time Price · USD
9.60
0.00 (0.00%)
Jun 17, 2025, 4:00 PM - Market closed
CEV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2025 | 9.65 | 9.66 | 9.57 | 9.60 | 9.60 | -0.36% | 22,297 |
| Jun 16, 2025 | 9.61 | 9.67 | 9.57 | 9.63 | 9.63 | 0.52% | 37,256 |
| Jun 13, 2025 | 9.58 | 9.59 | 9.55 | 9.58 | 9.58 | -0.52% | 48,455 |
| Jun 12, 2025 | 9.64 | 9.70 | 9.59 | 9.63 | 9.58 | 0.26% | 63,434 |
| Jun 11, 2025 | 9.57 | 9.63 | 9.57 | 9.61 | 9.56 | 0.47% | 127,680 |
| Jun 10, 2025 | 9.57 | 9.61 | 9.55 | 9.56 | 9.51 | 0.10% | 56,933 |
| Jun 9, 2025 | 9.60 | 9.63 | 9.55 | 9.55 | 9.50 | -0.16% | 37,115 |
| Jun 6, 2025 | 9.63 | 9.63 | 9.55 | 9.57 | 9.52 | -0.67% | 18,079 |
| Jun 5, 2025 | 9.65 | 9.65 | 9.56 | 9.63 | 9.58 | 0.10% | 50,307 |
| Jun 4, 2025 | 9.60 | 9.63 | 9.55 | 9.62 | 9.57 | 0.42% | 69,667 |
| Jun 3, 2025 | 9.61 | 9.61 | 9.55 | 9.58 | 9.53 | - | 34,398 |
| Jun 2, 2025 | 9.62 | 9.62 | 9.56 | 9.58 | 9.53 | -0.42% | 18,408 |
| May 30, 2025 | 9.62 | 9.65 | 9.59 | 9.62 | 9.57 | 0.31% | 54,400 |
| May 29, 2025 | 9.64 | 9.64 | 9.57 | 9.59 | 9.54 | 0.05% | 56,587 |
| May 28, 2025 | 9.63 | 9.63 | 9.56 | 9.59 | 9.54 | -0.47% | 18,228 |
| May 27, 2025 | 9.63 | 9.63 | 9.60 | 9.63 | 9.58 | 0.84% | 9,232 |
| May 23, 2025 | 9.55 | 9.64 | 9.51 | 9.55 | 9.50 | -0.52% | 25,241 |
| May 22, 2025 | 9.63 | 9.66 | 9.56 | 9.60 | 9.55 | -0.21% | 25,576 |
| May 21, 2025 | 9.76 | 9.76 | 9.62 | 9.62 | 9.57 | -1.13% | 17,587 |
| May 20, 2025 | 9.76 | 9.76 | 9.73 | 9.73 | 9.68 | -0.61% | 14,800 |
| May 19, 2025 | 9.72 | 9.79 | 9.71 | 9.79 | 9.74 | 0.05% | 18,788 |
| May 16, 2025 | 9.77 | 9.82 | 9.77 | 9.79 | 9.73 | 0.36% | 19,846 |
| May 15, 2025 | 9.76 | 9.79 | 9.73 | 9.75 | 9.70 | 0.49% | 45,932 |
| May 14, 2025 | 9.80 | 9.85 | 9.70 | 9.70 | 9.65 | -0.80% | 34,964 |
| May 13, 2025 | 9.76 | 9.84 | 9.76 | 9.78 | 9.73 | -0.10% | 48,289 |
| May 12, 2025 | 9.81 | 9.84 | 9.79 | 9.79 | 9.69 | -0.20% | 31,004 |
| May 9, 2025 | 9.82 | 9.85 | 9.80 | 9.81 | 9.71 | -0.20% | 41,221 |
| May 8, 2025 | 9.84 | 9.86 | 9.80 | 9.83 | 9.73 | 0.31% | 28,177 |
| May 7, 2025 | 9.83 | 9.83 | 9.80 | 9.80 | 9.70 | 0.15% | 8,757 |
| May 6, 2025 | 9.79 | 9.82 | 9.74 | 9.79 | 9.69 | 0.15% | 29,443 |
| May 5, 2025 | 9.83 | 9.83 | 9.76 | 9.77 | 9.67 | -0.51% | 40,513 |
| May 2, 2025 | 9.85 | 9.85 | 9.80 | 9.82 | 9.72 | 0.20% | 17,338 |
| May 1, 2025 | 9.81 | 9.88 | 9.80 | 9.80 | 9.70 | 0.41% | 29,774 |
| Apr 30, 2025 | 9.77 | 9.82 | 9.71 | 9.76 | 9.66 | 0.15% | 110,097 |
| Apr 29, 2025 | 9.74 | 9.79 | 9.72 | 9.75 | 9.65 | 0.26% | 68,797 |
| Apr 28, 2025 | 9.75 | 9.75 | 9.68 | 9.72 | 9.62 | 0.21% | 29,591 |
| Apr 25, 2025 | 9.69 | 9.74 | 9.67 | 9.70 | 9.60 | 0.62% | 36,754 |
| Apr 24, 2025 | 9.63 | 9.66 | 9.60 | 9.64 | 9.54 | 0.63% | 18,483 |
| Apr 23, 2025 | 9.70 | 9.74 | 9.50 | 9.58 | 9.48 | -0.10% | 55,468 |
| Apr 22, 2025 | 9.54 | 9.62 | 9.53 | 9.59 | 9.49 | 0.74% | 13,006 |
| Apr 21, 2025 | 9.60 | 9.61 | 9.51 | 9.52 | 9.42 | -1.04% | 16,613 |
| Apr 17, 2025 | 9.59 | 9.65 | 9.55 | 9.62 | 9.52 | 0.45% | 16,693 |
| Apr 16, 2025 | 9.60 | 9.63 | 9.57 | 9.58 | 9.48 | -0.14% | 19,431 |
| Apr 15, 2025 | 9.54 | 9.63 | 9.54 | 9.59 | 9.49 | 0.21% | 25,208 |
| Apr 14, 2025 | 9.48 | 9.57 | 9.45 | 9.57 | 9.47 | 1.48% | 28,226 |
| Apr 11, 2025 | 9.45 | 9.45 | 9.31 | 9.43 | 9.33 | -0.26% | 30,099 |
| Apr 10, 2025 | 9.58 | 9.63 | 9.45 | 9.46 | 9.31 | -2.12% | 25,893 |
| Apr 9, 2025 | 9.69 | 9.73 | 9.43 | 9.66 | 9.51 | -0.72% | 113,589 |
| Apr 8, 2025 | 9.84 | 9.88 | 9.72 | 9.73 | 9.58 | -1.22% | 35,048 |
| Apr 7, 2025 | 10.01 | 10.01 | 9.81 | 9.85 | 9.70 | -1.60% | 68,875 |