Skip to main content
Eaton Vance California Municipal Bond Fund (EVM)
NYSEAMERICAN: EVM · Real-Time Price · USD
9.17
-0.03 (-0.33%)
Dec 20, 2024, 4:00 PM EST - Market closed

EVM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20249.209.259.149.179.17-0.33%94,621
Dec 19, 20249.299.299.209.209.20-1.50%72,511
Dec 18, 20249.329.409.319.349.34-0.21%56,932
Dec 17, 20249.419.419.359.369.36-0.74%63,034
Dec 16, 20249.399.459.399.439.430.21%82,016
Dec 13, 20249.509.589.389.419.41-0.95%96,828
Dec 12, 20249.639.639.489.509.50-1.04%111,756
Dec 11, 20249.649.649.599.609.600.10%52,684
Dec 10, 20249.659.659.599.599.59-0.62%69,164
Dec 9, 20249.629.679.579.659.650.63%117,794
Dec 6, 20249.589.619.559.599.590.63%64,018
Dec 5, 20249.549.549.499.539.530.21%119,879
Dec 4, 20249.529.539.509.519.510.11%220,583
Dec 3, 20249.529.539.479.509.50-0.11%67,220
Dec 2, 20249.509.519.479.519.510.53%53,987
Nov 29, 20249.489.499.439.469.46-0.11%48,340
Nov 27, 20249.459.489.429.479.470.64%99,957
Nov 26, 20249.389.449.389.419.410.32%169,669
Nov 25, 20249.359.409.359.389.380.32%63,617
Nov 22, 20249.339.379.339.359.35-169,749
Nov 21, 20249.359.379.349.359.35-0.48%109,025
Nov 20, 20249.379.429.199.409.350.05%135,656
Nov 19, 20249.389.429.379.399.350.11%101,208
Nov 18, 20249.419.469.329.389.34-0.53%171,488
Nov 15, 20249.459.479.439.439.39-92,916
Nov 14, 20249.339.469.339.439.390.86%95,376
Nov 13, 20249.349.389.259.359.310.21%76,585
Nov 12, 20249.359.359.309.339.290.11%129,714
Nov 11, 20249.329.369.319.329.28-75,413
Nov 8, 20249.289.359.289.329.280.76%88,627
Nov 7, 20249.199.269.199.259.210.87%90,751
Nov 6, 20249.179.219.139.179.13-1.08%92,177
Nov 5, 20249.219.289.209.279.230.22%41,464
Nov 4, 20249.269.319.229.259.210.22%41,064
Nov 1, 20249.289.329.229.239.19-0.43%46,700
Oct 31, 20249.279.309.229.279.23-0.11%93,938
Oct 30, 20249.279.289.239.289.240.54%34,353
Oct 29, 20249.289.289.219.239.19-0.54%32,862
Oct 28, 20249.359.409.229.289.24-0.22%90,621
Oct 25, 20249.329.389.299.309.260.32%49,460
Oct 24, 20249.329.329.269.279.23-0.54%74,732
Oct 23, 20249.469.499.309.329.28-1.79%71,122
Oct 22, 20249.569.579.479.499.41-0.52%60,938
Oct 21, 20249.609.609.549.549.46-0.42%180,025
Oct 18, 20249.569.589.539.589.500.52%119,229
Oct 17, 20249.499.549.489.539.450.42%82,003
Oct 16, 20249.469.509.469.499.410.85%42,816
Oct 15, 20249.479.579.419.419.33-0.42%35,560
Oct 14, 20249.479.489.439.459.37-0.21%64,391
Oct 11, 20249.509.569.449.479.39-0.21%67,559
Oct 10, 20249.549.549.479.499.41-0.42%50,975
Oct 9, 20249.559.559.489.539.450.21%55,743
Oct 8, 20249.569.589.469.519.43-0.31%90,848
Oct 7, 20249.579.579.509.549.46-0.31%73,066
Oct 4, 20249.609.639.509.579.49-0.42%110,960
Oct 3, 20249.619.649.569.619.53-0.31%98,682
Oct 2, 20249.629.659.619.649.55-0.21%95,542
Oct 1, 20249.649.679.649.669.570.10%55,240
Sep 30, 20249.609.659.579.659.560.52%56,783
Sep 27, 20249.619.619.579.609.520.21%35,130
Sep 26, 20249.599.629.579.589.500.10%97,016
Sep 25, 20249.569.599.559.579.490.10%35,893
Sep 24, 20249.549.589.529.569.480.21%66,479
Sep 23, 20249.609.619.529.549.46-0.52%95,847
Sep 20, 20249.599.629.559.599.51-0.62%76,235
Sep 19, 20249.639.659.589.659.520.10%99,313
Sep 18, 20249.739.739.649.649.51-0.41%66,155
Sep 17, 20249.809.819.659.689.55-0.92%100,635
Sep 16, 20249.789.809.759.779.64-58,930
Sep 13, 20249.799.799.729.779.640.10%20,135
Sep 12, 20249.749.769.659.769.630.62%236,380
Sep 11, 20249.709.729.659.709.570.41%42,714
Sep 10, 20249.709.729.669.669.53-0.10%51,947
Sep 9, 20249.689.709.649.679.540.31%53,904
Sep 6, 20249.639.689.639.649.51-0.31%28,795
Sep 5, 20249.619.679.579.679.540.62%56,419
Sep 4, 20249.569.619.569.619.480.24%40,397
Sep 3, 20249.569.599.559.599.460.49%25,058
Aug 30, 20249.519.549.499.549.410.32%26,371
Aug 29, 20249.559.589.499.519.39-0.47%88,195
Aug 28, 20249.569.609.559.569.43-0.16%29,347
Aug 27, 20249.609.619.559.579.44-0.10%24,668
Aug 26, 20249.569.599.559.589.450.31%32,789
Aug 23, 20249.619.639.559.559.42-0.31%34,491
Aug 22, 20249.599.659.549.589.45-0.47%48,902
Aug 21, 20249.629.669.609.639.460.16%39,052
Aug 20, 20249.619.649.539.619.440.52%64,774
Aug 19, 20249.689.699.549.569.39-1.34%73,125
Aug 16, 20249.679.739.669.699.520.31%6,559
Aug 15, 20249.709.709.579.669.49-0.51%17,141
Aug 14, 20249.719.739.689.719.540.31%11,663
Aug 13, 20249.669.729.639.689.510.41%22,696
Aug 12, 20249.679.709.649.649.47-0.57%13,076
Aug 9, 20249.719.719.659.709.530.36%39,859
Aug 8, 20249.689.709.559.669.49-0.31%85,195
Aug 7, 20249.779.799.619.699.52-0.82%32,610
Aug 6, 20249.659.779.639.779.602.73%30,869
Aug 5, 20249.779.779.469.519.34-2.36%35,818
Aug 2, 20249.649.749.649.749.571.67%40,600
Aug 1, 20249.659.669.589.589.41-0.52%25,138