Eaton Vance California Municipal Income Trust (CEV)
NYSEAMERICAN: CEV · Real-Time Price · USD
9.72
-0.06 (-0.61%)
May 14, 2025, 1:54 PM - Market open
CEV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 9.76 | 9.84 | 9.76 | 9.78 | 9.78 | -0.10% | 48,289 |
| May 12, 2025 | 9.81 | 9.84 | 9.79 | 9.79 | 9.74 | -0.20% | 31,004 |
| May 9, 2025 | 9.82 | 9.85 | 9.80 | 9.81 | 9.76 | -0.20% | 41,221 |
| May 8, 2025 | 9.84 | 9.86 | 9.80 | 9.83 | 9.78 | 0.31% | 28,177 |
| May 7, 2025 | 9.83 | 9.83 | 9.80 | 9.80 | 9.75 | 0.15% | 8,757 |
| May 6, 2025 | 9.79 | 9.82 | 9.74 | 9.79 | 9.74 | 0.15% | 29,443 |
| May 5, 2025 | 9.83 | 9.83 | 9.76 | 9.77 | 9.72 | -0.51% | 40,513 |
| May 2, 2025 | 9.85 | 9.85 | 9.80 | 9.82 | 9.77 | 0.20% | 17,338 |
| May 1, 2025 | 9.81 | 9.88 | 9.80 | 9.80 | 9.75 | 0.41% | 29,774 |
| Apr 30, 2025 | 9.77 | 9.82 | 9.71 | 9.76 | 9.71 | 0.15% | 110,097 |
| Apr 29, 2025 | 9.74 | 9.79 | 9.72 | 9.75 | 9.70 | 0.26% | 68,797 |
| Apr 28, 2025 | 9.75 | 9.75 | 9.68 | 9.72 | 9.67 | 0.21% | 29,591 |
| Apr 25, 2025 | 9.69 | 9.74 | 9.67 | 9.70 | 9.65 | 0.62% | 36,754 |
| Apr 24, 2025 | 9.63 | 9.66 | 9.60 | 9.64 | 9.59 | 0.63% | 18,483 |
| Apr 23, 2025 | 9.70 | 9.74 | 9.50 | 9.58 | 9.53 | -0.10% | 55,468 |
| Apr 22, 2025 | 9.54 | 9.62 | 9.53 | 9.59 | 9.54 | 0.74% | 13,006 |
| Apr 21, 2025 | 9.60 | 9.61 | 9.51 | 9.52 | 9.47 | -1.04% | 16,613 |
| Apr 17, 2025 | 9.59 | 9.65 | 9.55 | 9.62 | 9.57 | 0.45% | 16,693 |
| Apr 16, 2025 | 9.60 | 9.63 | 9.57 | 9.58 | 9.53 | -0.14% | 19,431 |
| Apr 15, 2025 | 9.54 | 9.63 | 9.54 | 9.59 | 9.54 | 0.21% | 25,208 |
| Apr 14, 2025 | 9.48 | 9.57 | 9.45 | 9.57 | 9.52 | 1.48% | 28,226 |
| Apr 11, 2025 | 9.45 | 9.45 | 9.31 | 9.43 | 9.38 | -0.26% | 30,099 |
| Apr 10, 2025 | 9.58 | 9.63 | 9.45 | 9.46 | 9.36 | -2.12% | 25,893 |
| Apr 9, 2025 | 9.69 | 9.73 | 9.43 | 9.66 | 9.56 | -0.72% | 113,589 |
| Apr 8, 2025 | 9.84 | 9.88 | 9.72 | 9.73 | 9.63 | -1.22% | 35,048 |
| Apr 7, 2025 | 10.01 | 10.01 | 9.81 | 9.85 | 9.75 | -1.60% | 68,875 |
| Apr 4, 2025 | 10.17 | 10.17 | 10.01 | 10.01 | 9.91 | -1.67% | 27,395 |
| Apr 3, 2025 | 10.08 | 10.19 | 10.08 | 10.18 | 10.08 | 1.50% | 56,504 |
| Apr 2, 2025 | 10.11 | 10.11 | 10.01 | 10.03 | 9.93 | -0.30% | 24,341 |
| Apr 1, 2025 | 10.05 | 10.08 | 9.96 | 10.06 | 9.96 | 0.40% | 11,464 |
| Mar 31, 2025 | 10.03 | 10.04 | 9.99 | 10.02 | 9.92 | -0.10% | 10,474 |
| Mar 28, 2025 | 10.05 | 10.06 | 10.02 | 10.03 | 9.93 | -0.10% | 29,630 |
| Mar 27, 2025 | 9.99 | 10.07 | 9.99 | 10.04 | 9.94 | 0.10% | 49,542 |
| Mar 26, 2025 | 10.11 | 10.11 | 10.03 | 10.03 | 9.93 | -0.79% | 13,522 |
| Mar 25, 2025 | 10.21 | 10.21 | 10.11 | 10.11 | 10.01 | -0.69% | 12,635 |
| Mar 24, 2025 | 10.19 | 10.20 | 10.16 | 10.18 | 10.08 | - | 19,494 |
| Mar 21, 2025 | 10.14 | 10.20 | 10.12 | 10.18 | 10.08 | 0.69% | 31,481 |
| Mar 20, 2025 | 10.07 | 10.14 | 10.07 | 10.11 | 10.01 | 1.00% | 15,887 |
| Mar 19, 2025 | 10.06 | 10.06 | 9.99 | 10.01 | 9.91 | -0.30% | 47,351 |
| Mar 18, 2025 | 10.05 | 10.06 | 10.03 | 10.04 | 9.94 | -0.48% | 21,693 |
| Mar 17, 2025 | 10.09 | 10.10 | 10.06 | 10.09 | 9.98 | -0.02% | 18,864 |
| Mar 14, 2025 | 10.09 | 10.11 | 10.09 | 10.09 | 9.99 | 0.20% | 11,662 |
| Mar 13, 2025 | 10.08 | 10.12 | 10.06 | 10.07 | 9.97 | -0.79% | 19,399 |
| Mar 12, 2025 | 10.20 | 10.20 | 10.15 | 10.15 | 10.00 | -0.25% | 15,132 |
| Mar 11, 2025 | 10.18 | 10.22 | 10.17 | 10.18 | 10.02 | 0.54% | 24,596 |
| Mar 10, 2025 | 10.25 | 10.26 | 10.12 | 10.12 | 9.97 | -1.17% | 12,112 |
| Mar 7, 2025 | 10.29 | 10.32 | 10.23 | 10.24 | 10.08 | -0.29% | 13,403 |
| Mar 6, 2025 | 10.31 | 10.31 | 10.27 | 10.27 | 10.11 | -0.58% | 5,448 |
| Mar 5, 2025 | 10.43 | 10.43 | 10.31 | 10.33 | 10.17 | 0.05% | 13,681 |
| Mar 4, 2025 | 10.41 | 10.41 | 10.33 | 10.33 | 10.17 | -0.63% | 34,851 |