Eaton Vance California Municipal Income Trust (CEV)
NYSEAMERICAN: CEV · Real-Time Price · USD
9.47
-0.01 (-0.13%)
Aug 28, 2025, 4:00 PM - Market closed
CEV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 9.45 | 9.49 | 9.45 | 9.47 | 9.47 | -0.14% | 54,097 |
| Aug 27, 2025 | 9.48 | 9.50 | 9.45 | 9.48 | 9.48 | - | 26,713 |
| Aug 26, 2025 | 9.50 | 9.50 | 9.46 | 9.48 | 9.48 | -0.11% | 61,740 |
| Aug 25, 2025 | 9.44 | 9.50 | 9.44 | 9.49 | 9.49 | 0.22% | 62,300 |
| Aug 22, 2025 | 9.42 | 9.47 | 9.40 | 9.47 | 9.47 | 0.95% | 94,598 |
| Aug 21, 2025 | 9.39 | 9.42 | 9.37 | 9.38 | 9.38 | -0.53% | 111,973 |
| Aug 20, 2025 | 9.43 | 9.48 | 9.40 | 9.43 | 9.43 | - | 75,682 |
| Aug 19, 2025 | 9.49 | 9.49 | 9.42 | 9.43 | 9.43 | -0.49% | 92,358 |
| Aug 18, 2025 | 9.51 | 9.51 | 9.45 | 9.48 | 9.48 | -0.25% | 68,648 |
| Aug 15, 2025 | 9.53 | 9.57 | 9.49 | 9.50 | 9.50 | -0.11% | 20,433 |
| Aug 14, 2025 | 9.54 | 9.59 | 9.48 | 9.51 | 9.51 | -0.21% | 45,897 |
| Aug 13, 2025 | 9.57 | 9.58 | 9.53 | 9.53 | 9.53 | -0.52% | 68,225 |
| Aug 12, 2025 | 9.55 | 9.58 | 9.54 | 9.58 | 9.53 | 0.31% | 46,360 |
| Aug 11, 2025 | 9.60 | 9.66 | 9.55 | 9.55 | 9.50 | 0.26% | 64,988 |
| Aug 8, 2025 | 9.59 | 9.63 | 9.52 | 9.53 | 9.48 | -0.52% | 105,561 |
| Aug 7, 2025 | 9.58 | 9.60 | 9.57 | 9.58 | 9.53 | -0.05% | 54,997 |
| Aug 6, 2025 | 9.62 | 9.63 | 9.57 | 9.58 | 9.53 | -0.47% | 55,375 |
| Aug 5, 2025 | 9.53 | 9.65 | 9.53 | 9.63 | 9.58 | 1.10% | 64,657 |
| Aug 4, 2025 | 9.49 | 9.57 | 9.48 | 9.52 | 9.47 | 0.42% | 85,911 |
| Aug 1, 2025 | 9.49 | 9.53 | 9.45 | 9.48 | 9.43 | 0.32% | 70,013 |
| Jul 31, 2025 | 9.44 | 9.45 | 9.40 | 9.45 | 9.40 | 0.80% | 6,701 |
| Jul 30, 2025 | 9.36 | 9.43 | 9.35 | 9.38 | 9.33 | -0.37% | 35,139 |
| Jul 29, 2025 | 9.44 | 9.44 | 9.40 | 9.41 | 9.36 | 0.11% | 28,715 |
| Jul 28, 2025 | 9.41 | 9.44 | 9.40 | 9.40 | 9.35 | -0.37% | 24,591 |
| Jul 25, 2025 | 9.48 | 9.49 | 9.43 | 9.44 | 9.39 | -0.47% | 34,475 |
| Jul 24, 2025 | 9.52 | 9.52 | 9.48 | 9.48 | 9.43 | -0.21% | 21,001 |
| Jul 23, 2025 | 9.55 | 9.55 | 9.50 | 9.50 | 9.45 | -0.52% | 10,908 |
| Jul 22, 2025 | 9.61 | 9.61 | 9.53 | 9.55 | 9.50 | -0.26% | 47,201 |
| Jul 21, 2025 | 9.57 | 9.59 | 9.57 | 9.58 | 9.53 | 0.26% | 10,685 |
| Jul 18, 2025 | 9.61 | 9.61 | 9.55 | 9.55 | 9.50 | -0.42% | 11,587 |
| Jul 17, 2025 | 9.66 | 9.66 | 9.58 | 9.59 | 9.54 | -0.42% | 17,702 |
| Jul 16, 2025 | 9.65 | 9.67 | 9.63 | 9.63 | 9.58 | 0.10% | 9,660 |
| Jul 15, 2025 | 9.69 | 9.69 | 9.61 | 9.62 | 9.57 | -0.62% | 30,060 |
| Jul 14, 2025 | 9.64 | 9.68 | 9.61 | 9.68 | 9.63 | 0.83% | 28,334 |
| Jul 11, 2025 | 9.66 | 9.70 | 9.60 | 9.60 | 9.55 | -1.12% | 16,034 |
| Jul 10, 2025 | 9.75 | 9.76 | 9.70 | 9.71 | 9.61 | -0.22% | 42,709 |
| Jul 9, 2025 | 9.70 | 9.73 | 9.65 | 9.73 | 9.63 | 0.72% | 19,812 |
| Jul 8, 2025 | 9.70 | 9.71 | 9.64 | 9.66 | 9.56 | -0.31% | 55,386 |
| Jul 7, 2025 | 9.70 | 9.73 | 9.64 | 9.69 | 9.59 | -0.21% | 36,406 |
| Jul 3, 2025 | 9.75 | 9.78 | 9.69 | 9.71 | 9.61 | -0.10% | 29,124 |
| Jul 2, 2025 | 9.70 | 9.74 | 9.68 | 9.72 | 9.62 | 0.31% | 36,970 |
| Jul 1, 2025 | 9.65 | 9.71 | 9.65 | 9.69 | 9.59 | 0.05% | 29,871 |
| Jun 30, 2025 | 9.70 | 9.75 | 9.64 | 9.69 | 9.59 | -0.05% | 26,181 |
| Jun 27, 2025 | 9.67 | 9.70 | 9.65 | 9.69 | 9.59 | 0.05% | 40,303 |
| Jun 26, 2025 | 9.74 | 9.74 | 9.63 | 9.69 | 9.59 | -0.15% | 43,998 |
| Jun 25, 2025 | 9.66 | 9.70 | 9.64 | 9.70 | 9.60 | 0.62% | 28,975 |
| Jun 24, 2025 | 9.65 | 9.65 | 9.61 | 9.64 | 9.54 | 0.52% | 10,156 |
| Jun 23, 2025 | 9.59 | 9.66 | 9.59 | 9.59 | 9.49 | -0.10% | 40,985 |
| Jun 20, 2025 | 9.62 | 9.62 | 9.58 | 9.60 | 9.50 | - | 49,136 |
| Jun 18, 2025 | 9.59 | 9.62 | 9.59 | 9.60 | 9.50 | 0.05% | 6,982 |