Eaton Vance California Municipal Bond Fund (EVM)
NYSEAMERICAN: EVM · Real-Time Price · USD
9.57
-0.01 (-0.05%)
Oct 7, 2025, 4:00 PM EDT - Market closed
EVM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 9.58 | 9.58 | 9.53 | 9.57 | 9.57 | -0.05% | 18,776 |
| Oct 6, 2025 | 9.57 | 9.58 | 9.53 | 9.57 | 9.57 | 0.26% | 13,903 |
| Oct 3, 2025 | 9.60 | 9.60 | 9.54 | 9.55 | 9.55 | -0.05% | 52,179 |
| Oct 2, 2025 | 9.61 | 9.61 | 9.53 | 9.55 | 9.55 | -0.52% | 46,562 |
| Oct 1, 2025 | 9.52 | 9.74 | 9.46 | 9.60 | 9.60 | 1.16% | 203,892 |
| Sep 30, 2025 | 9.51 | 9.52 | 9.47 | 9.49 | 9.49 | 0.21% | 47,662 |
| Sep 29, 2025 | 9.53 | 9.58 | 9.47 | 9.47 | 9.47 | -0.32% | 47,904 |
| Sep 26, 2025 | 9.47 | 9.50 | 9.47 | 9.50 | 9.50 | 0.32% | 57,886 |
| Sep 25, 2025 | 9.47 | 9.49 | 9.46 | 9.47 | 9.47 | -0.32% | 87,801 |
| Sep 24, 2025 | 9.49 | 9.52 | 9.47 | 9.50 | 9.50 | 0.32% | 126,998 |
| Sep 23, 2025 | 9.53 | 9.53 | 9.46 | 9.47 | 9.47 | -0.21% | 106,949 |
| Sep 22, 2025 | 9.45 | 9.50 | 9.45 | 9.49 | 9.49 | 0.21% | 28,695 |
| Sep 19, 2025 | 9.47 | 9.48 | 9.45 | 9.47 | 9.47 | -0.32% | 27,205 |
| Sep 18, 2025 | 9.52 | 9.52 | 9.46 | 9.50 | 9.50 | -0.31% | 27,782 |
| Sep 17, 2025 | 9.46 | 9.53 | 9.44 | 9.53 | 9.53 | 0.95% | 45,097 |
| Sep 16, 2025 | 9.45 | 9.47 | 9.41 | 9.44 | 9.44 | 0.21% | 122,413 |
| Sep 15, 2025 | 9.49 | 9.49 | 9.40 | 9.42 | 9.42 | -0.11% | 68,370 |
| Sep 12, 2025 | 9.40 | 9.50 | 9.40 | 9.43 | 9.39 | 0.43% | 40,382 |
| Sep 11, 2025 | 9.34 | 9.42 | 9.32 | 9.39 | 9.35 | 0.54% | 123,531 |
| Sep 10, 2025 | 9.30 | 9.35 | 9.26 | 9.34 | 9.30 | 0.86% | 86,770 |
| Sep 9, 2025 | 9.24 | 9.29 | 9.24 | 9.26 | 9.22 | 0.22% | 26,656 |
| Sep 8, 2025 | 9.16 | 9.26 | 9.13 | 9.24 | 9.20 | 0.87% | 61,106 |
| Sep 5, 2025 | 9.00 | 9.16 | 9.00 | 9.16 | 9.12 | 1.89% | 101,562 |
| Sep 4, 2025 | 8.99 | 9.03 | 8.99 | 8.99 | 8.95 | - | 123,526 |
| Sep 3, 2025 | 9.00 | 9.00 | 8.97 | 8.99 | 8.95 | -0.11% | 55,696 |
| Sep 2, 2025 | 9.05 | 9.05 | 9.00 | 9.00 | 8.96 | -0.94% | 30,352 |
| Aug 29, 2025 | 9.01 | 9.14 | 8.97 | 9.09 | 9.05 | 0.83% | 273,422 |
| Aug 28, 2025 | 8.94 | 9.01 | 8.94 | 9.01 | 8.97 | 0.67% | 38,470 |
| Aug 27, 2025 | 8.98 | 9.03 | 8.94 | 8.95 | 8.91 | -0.44% | 52,619 |
| Aug 26, 2025 | 8.99 | 9.00 | 8.98 | 8.99 | 8.95 | -0.11% | 38,602 |
| Aug 25, 2025 | 8.95 | 9.02 | 8.95 | 9.00 | 8.96 | 0.11% | 44,772 |
| Aug 22, 2025 | 8.91 | 9.00 | 8.89 | 8.99 | 8.95 | 1.35% | 48,495 |
| Aug 21, 2025 | 8.88 | 8.94 | 8.87 | 8.87 | 8.83 | -0.34% | 100,680 |
| Aug 20, 2025 | 8.92 | 8.98 | 8.88 | 8.90 | 8.86 | -0.17% | 86,130 |
| Aug 19, 2025 | 8.99 | 8.99 | 8.90 | 8.92 | 8.88 | -0.83% | 35,192 |
| Aug 18, 2025 | 8.97 | 8.99 | 8.90 | 8.99 | 8.95 | 0.62% | 67,851 |
| Aug 15, 2025 | 8.90 | 8.94 | 8.86 | 8.94 | 8.90 | -0.17% | 66,770 |
| Aug 14, 2025 | 8.90 | 8.99 | 8.90 | 8.95 | 8.87 | -0.28% | 93,624 |
| Aug 13, 2025 | 8.94 | 8.99 | 8.93 | 8.98 | 8.89 | -0.06% | 74,973 |
| Aug 12, 2025 | 8.97 | 8.98 | 8.92 | 8.98 | 8.90 | 0.11% | 63,625 |
| Aug 11, 2025 | 9.00 | 9.02 | 8.96 | 8.97 | 8.89 | -0.22% | 82,310 |
| Aug 8, 2025 | 9.01 | 9.07 | 8.98 | 8.99 | 8.91 | -0.22% | 131,613 |
| Aug 7, 2025 | 9.00 | 9.03 | 9.00 | 9.01 | 8.93 | -0.28% | 52,654 |
| Aug 6, 2025 | 9.07 | 9.07 | 9.00 | 9.04 | 8.95 | -0.39% | 75,194 |
| Aug 5, 2025 | 8.90 | 9.07 | 8.89 | 9.07 | 8.99 | 3.19% | 234,906 |
| Aug 4, 2025 | 8.83 | 8.83 | 8.78 | 8.79 | 8.71 | 0.11% | 67,117 |
| Aug 1, 2025 | 8.85 | 8.89 | 8.78 | 8.78 | 8.70 | -0.45% | 25,679 |
| Jul 31, 2025 | 8.79 | 8.84 | 8.79 | 8.82 | 8.74 | 1.15% | 40,675 |
| Jul 30, 2025 | 8.73 | 8.76 | 8.65 | 8.72 | 8.64 | 0.35% | 58,600 |
| Jul 29, 2025 | 8.67 | 8.78 | 8.66 | 8.69 | 8.61 | 0.70% | 48,405 |