Eaton Vance California Municipal Income Trust (CEV)
NYSEAMERICAN: CEV · Real-Time Price · USD
10.03
-0.01 (-0.10%)
Mar 28, 2025, 4:00 PM EST - Market closed
CEV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 10.05 | 10.06 | 10.02 | 10.03 | 10.03 | -0.10% | 29,630 |
| Mar 27, 2025 | 9.99 | 10.07 | 9.99 | 10.04 | 10.04 | 0.10% | 49,542 |
| Mar 26, 2025 | 10.11 | 10.11 | 10.03 | 10.03 | 10.03 | -0.79% | 13,522 |
| Mar 25, 2025 | 10.21 | 10.21 | 10.11 | 10.11 | 10.11 | -0.69% | 12,635 |
| Mar 24, 2025 | 10.19 | 10.20 | 10.16 | 10.18 | 10.18 | - | 19,494 |
| Mar 21, 2025 | 10.14 | 10.20 | 10.12 | 10.18 | 10.18 | 0.69% | 31,481 |
| Mar 20, 2025 | 10.07 | 10.14 | 10.07 | 10.11 | 10.11 | 1.00% | 15,887 |
| Mar 19, 2025 | 10.06 | 10.06 | 9.99 | 10.01 | 10.01 | -0.30% | 47,351 |
| Mar 18, 2025 | 10.05 | 10.06 | 10.03 | 10.04 | 10.04 | -0.48% | 21,693 |
| Mar 17, 2025 | 10.09 | 10.10 | 10.06 | 10.09 | 10.09 | -0.02% | 18,864 |
| Mar 14, 2025 | 10.09 | 10.11 | 10.09 | 10.09 | 10.09 | 0.20% | 11,662 |
| Mar 13, 2025 | 10.08 | 10.12 | 10.06 | 10.07 | 10.07 | -0.79% | 19,399 |
| Mar 12, 2025 | 10.20 | 10.20 | 10.15 | 10.15 | 10.10 | -0.25% | 15,132 |
| Mar 11, 2025 | 10.18 | 10.22 | 10.17 | 10.18 | 10.13 | 0.54% | 24,596 |
| Mar 10, 2025 | 10.25 | 10.26 | 10.12 | 10.12 | 10.07 | -1.17% | 12,112 |
| Mar 7, 2025 | 10.29 | 10.32 | 10.23 | 10.24 | 10.19 | -0.29% | 13,403 |
| Mar 6, 2025 | 10.31 | 10.31 | 10.27 | 10.27 | 10.22 | -0.58% | 5,448 |
| Mar 5, 2025 | 10.43 | 10.43 | 10.31 | 10.33 | 10.28 | 0.05% | 13,681 |
| Mar 4, 2025 | 10.41 | 10.41 | 10.33 | 10.33 | 10.27 | -0.63% | 34,851 |
| Mar 3, 2025 | 10.33 | 10.41 | 10.33 | 10.39 | 10.34 | 0.39% | 31,864 |
| Feb 28, 2025 | 10.35 | 10.37 | 10.33 | 10.35 | 10.30 | 0.29% | 11,777 |
| Feb 27, 2025 | 10.35 | 10.36 | 10.31 | 10.32 | 10.27 | -0.19% | 13,682 |
| Feb 26, 2025 | 10.37 | 10.38 | 10.34 | 10.34 | 10.29 | -0.19% | 9,861 |
| Feb 25, 2025 | 10.35 | 10.38 | 10.30 | 10.36 | 10.31 | 0.78% | 33,265 |
| Feb 24, 2025 | 10.25 | 10.29 | 10.25 | 10.28 | 10.23 | 0.10% | 41,039 |
| Feb 21, 2025 | 10.28 | 10.28 | 10.25 | 10.27 | 10.22 | 0.34% | 11,917 |
| Feb 20, 2025 | 10.19 | 10.24 | 10.19 | 10.24 | 10.18 | 0.24% | 10,204 |
| Feb 19, 2025 | 10.17 | 10.22 | 10.13 | 10.21 | 10.16 | 0.79% | 43,357 |
| Feb 18, 2025 | 10.14 | 10.16 | 10.09 | 10.13 | 10.08 | -0.10% | 32,740 |
| Feb 14, 2025 | 10.12 | 10.15 | 10.12 | 10.14 | 10.09 | 0.70% | 19,492 |
| Feb 13, 2025 | 10.09 | 10.10 | 10.07 | 10.07 | 10.02 | -0.20% | 34,783 |
| Feb 12, 2025 | 10.07 | 10.13 | 10.06 | 10.09 | 9.99 | -1.37% | 89,852 |
| Feb 11, 2025 | 10.22 | 10.25 | 10.20 | 10.23 | 10.13 | 0.10% | 22,590 |
| Feb 10, 2025 | 10.27 | 10.30 | 10.18 | 10.22 | 10.12 | -0.10% | 52,981 |
| Feb 7, 2025 | 10.22 | 10.25 | 10.22 | 10.23 | 10.13 | -0.29% | 17,247 |
| Feb 6, 2025 | 10.26 | 10.27 | 10.25 | 10.26 | 10.16 | 0.20% | 15,827 |
| Feb 5, 2025 | 10.19 | 10.25 | 10.19 | 10.24 | 10.14 | 0.89% | 18,456 |
| Feb 4, 2025 | 10.12 | 10.17 | 10.12 | 10.15 | 10.05 | 0.10% | 28,190 |
| Feb 3, 2025 | 10.17 | 10.17 | 10.11 | 10.14 | 10.04 | 0.05% | 45,063 |
| Jan 31, 2025 | 10.11 | 10.15 | 10.11 | 10.14 | 10.04 | -0.05% | 16,420 |
| Jan 30, 2025 | 10.12 | 10.15 | 10.09 | 10.14 | 10.04 | 0.40% | 55,827 |
| Jan 29, 2025 | 10.09 | 10.11 | 10.05 | 10.10 | 10.00 | 0.10% | 22,053 |
| Jan 28, 2025 | 10.07 | 10.10 | 10.06 | 10.09 | 9.99 | -0.05% | 23,382 |
| Jan 27, 2025 | 10.07 | 10.10 | 10.06 | 10.10 | 10.00 | 0.50% | 24,309 |
| Jan 24, 2025 | 10.05 | 10.07 | 10.04 | 10.05 | 9.95 | -0.25% | 57,666 |
| Jan 23, 2025 | 10.09 | 10.10 | 10.05 | 10.07 | 9.97 | -0.40% | 38,957 |
| Jan 22, 2025 | 10.09 | 10.14 | 10.09 | 10.11 | 10.01 | 0.30% | 42,550 |
| Jan 21, 2025 | 10.06 | 10.10 | 10.06 | 10.08 | 9.98 | 0.20% | 43,463 |
| Jan 17, 2025 | 10.05 | 10.06 | 10.03 | 10.06 | 9.96 | 0.20% | 22,966 |
| Jan 16, 2025 | 10.00 | 10.04 | 9.98 | 10.04 | 9.94 | 0.60% | 29,776 |