Skip to main content
Eaton Vance California Municipal Bond Fund (EVM)
NYSEAMERICAN: EVM · Real-Time Price · USD
9.36
+0.04 (0.43%)
At close: Feb 21, 2025, 4:00 PM
8.94
-0.42 (-4.49%)
After-hours: Feb 21, 2025, 5:16 PM EST

EVM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20259.329.379.329.369.360.43%33,282
Feb 20, 20259.359.399.289.329.32-0.37%91,876
Feb 19, 20259.359.369.319.369.36-0.05%36,464
Feb 18, 20259.339.379.329.369.360.43%29,173
Feb 14, 20259.329.379.329.329.32-0.43%31,210
Feb 13, 20259.359.369.309.369.320.43%37,110
Feb 12, 20259.359.359.309.329.28-1.27%68,059
Feb 11, 20259.469.469.449.449.40-0.16%5,359
Feb 10, 20259.469.489.419.469.410.05%45,542
Feb 7, 20259.509.509.439.459.41-0.32%17,338
Feb 6, 20259.509.519.449.489.440.11%28,687
Feb 5, 20259.469.529.449.479.430.85%40,535
Feb 4, 20259.369.439.349.399.35-0.21%43,734
Feb 3, 20259.469.469.389.419.37-0.32%29,464
Jan 31, 20259.479.479.389.449.400.11%51,781
Jan 30, 20259.429.459.389.439.390.32%43,380
Jan 29, 20259.489.489.399.409.36-0.42%16,580
Jan 28, 20259.459.489.429.449.40-0.11%41,824
Jan 27, 20259.419.479.369.459.410.53%24,718
Jan 24, 20259.399.459.399.409.36-43,111
Jan 23, 20259.389.449.379.409.360.21%78,671
Jan 22, 20259.299.399.289.389.341.08%91,512
Jan 21, 20259.349.349.249.289.24-0.30%164,096
Jan 17, 20259.299.319.279.319.270.19%32,347
Jan 16, 20259.239.299.209.299.250.32%49,365
Jan 15, 20259.279.289.219.269.22-0.24%53,026
Jan 14, 20259.319.339.279.289.20-0.73%26,308
Jan 13, 20259.319.359.269.359.270.43%85,349
Jan 10, 20259.329.339.259.319.23-0.75%40,023
Jan 8, 20259.389.389.339.389.30-37,153
Jan 7, 20259.389.429.339.389.300.21%92,647
Jan 6, 20259.389.389.359.369.28-0.32%43,471
Jan 3, 20259.309.399.219.399.310.43%71,587
Jan 2, 20259.279.359.209.359.271.96%40,576
Dec 31, 20249.269.299.179.179.09-0.86%86,362
Dec 30, 20249.179.269.179.259.170.38%77,362
Dec 27, 20249.189.259.169.229.13-0.16%136,985
Dec 26, 20249.199.279.159.239.15-0.11%69,980
Dec 24, 20249.149.249.139.249.161.09%32,287
Dec 23, 20249.139.239.119.149.06-0.33%120,815
Dec 20, 20249.209.259.149.179.05-0.33%94,621
Dec 19, 20249.299.299.209.209.08-1.50%72,511
Dec 18, 20249.329.409.319.349.22-0.21%56,932
Dec 17, 20249.419.419.359.369.23-0.74%63,034
Dec 16, 20249.399.459.399.439.300.21%82,016
Dec 13, 20249.509.589.389.419.28-0.95%96,828
Dec 12, 20249.639.639.489.509.37-1.04%111,756
Dec 11, 20249.649.649.599.609.470.10%52,684
Dec 10, 20249.659.659.599.599.46-0.62%69,164
Dec 9, 20249.629.679.579.659.520.63%117,794
Dec 6, 20249.589.619.559.599.460.63%64,018
Dec 5, 20249.549.549.499.539.400.21%119,879
Dec 4, 20249.529.539.509.519.380.11%220,583
Dec 3, 20249.529.539.479.509.37-0.11%67,220
Dec 2, 20249.509.519.479.519.380.53%53,987
Nov 29, 20249.489.499.439.469.33-0.11%48,340
Nov 27, 20249.459.489.429.479.340.64%99,957
Nov 26, 20249.389.449.389.419.280.32%169,669
Nov 25, 20249.359.409.359.389.250.32%63,617
Nov 22, 20249.339.379.339.359.23-169,749
Nov 21, 20249.359.379.349.359.23-0.48%109,025
Nov 20, 20249.379.429.199.409.230.05%135,656
Nov 19, 20249.389.429.379.399.220.11%101,208
Nov 18, 20249.419.469.329.389.21-0.53%171,488
Nov 15, 20249.459.479.439.439.26-92,916
Nov 14, 20249.339.469.339.439.260.86%95,376
Nov 13, 20249.349.389.259.359.180.21%76,585
Nov 12, 20249.359.359.309.339.160.11%129,714
Nov 11, 20249.329.369.319.329.15-75,413
Nov 8, 20249.289.359.289.329.150.76%88,627
Nov 7, 20249.199.269.199.259.090.87%90,751
Nov 6, 20249.179.219.139.179.01-1.08%92,177
Nov 5, 20249.219.289.209.279.110.22%41,464
Nov 4, 20249.269.319.229.259.090.22%41,064
Nov 1, 20249.289.329.229.239.07-0.43%46,700
Oct 31, 20249.279.309.229.279.11-0.11%93,938
Oct 30, 20249.279.289.239.289.120.54%34,353
Oct 29, 20249.289.289.219.239.07-0.54%32,862
Oct 28, 20249.359.409.229.289.12-0.22%90,621
Oct 25, 20249.329.389.299.309.130.32%49,460
Oct 24, 20249.329.329.269.279.11-0.54%74,732
Oct 23, 20249.469.499.309.329.15-1.79%71,122
Oct 22, 20249.569.579.479.499.28-0.52%60,938
Oct 21, 20249.609.609.549.549.33-0.42%180,025
Oct 18, 20249.569.589.539.589.370.52%119,229
Oct 17, 20249.499.549.489.539.320.42%82,003
Oct 16, 20249.469.509.469.499.280.85%42,816
Oct 15, 20249.479.579.419.419.20-0.42%35,560
Oct 14, 20249.479.489.439.459.24-0.21%64,391
Oct 11, 20249.509.569.449.479.26-0.21%67,559
Oct 10, 20249.549.549.479.499.28-0.42%50,975
Oct 9, 20249.559.559.489.539.320.21%55,743
Oct 8, 20249.569.589.469.519.30-0.31%90,848
Oct 7, 20249.579.579.509.549.33-0.31%73,066
Oct 4, 20249.609.639.509.579.36-0.42%110,960
Oct 3, 20249.619.649.569.619.40-0.31%98,682
Oct 2, 20249.629.659.619.649.43-0.21%95,542
Oct 1, 20249.649.679.649.669.450.10%55,240
Sep 30, 20249.609.659.579.659.440.52%56,783
Sep 27, 20249.619.619.579.609.390.21%35,130