Skip to main content
Eaton Vance California Municipal Bond Fund (EVM)
NYSEAMERICAN: EVM · Real-Time Price · USD
8.83
0.00 (0.00%)
Jun 18, 2025, 4:00 PM - Market closed

EVM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 18, 20258.868.868.838.838.83-36,354
Jun 17, 20258.858.888.808.838.830.23%49,161
Jun 16, 20258.738.878.738.818.810.57%128,869
Jun 13, 20258.798.808.738.768.72-0.11%39,822
Jun 12, 20258.808.818.768.778.730.11%150,843
Jun 11, 20258.768.778.738.768.720.11%183,585
Jun 10, 20258.788.788.748.758.71-0.23%43,485
Jun 9, 20258.798.818.768.778.73-0.23%103,050
Jun 6, 20258.778.808.778.798.75-0.23%71,531
Jun 5, 20258.818.828.768.818.77-70,045
Jun 4, 20258.848.868.808.818.77-0.45%89,043
Jun 3, 20258.808.888.768.858.810.45%130,561
Jun 2, 20258.758.828.718.818.770.28%86,751
May 30, 20258.798.808.728.798.74-0.06%51,474
May 29, 20258.818.828.778.798.75-0.23%79,620
May 28, 20258.858.878.818.818.77-0.56%78,776
May 27, 20258.888.918.838.868.82-0.11%51,652
May 23, 20258.858.938.838.878.83-0.34%48,716
May 22, 20258.848.908.818.908.860.45%92,276
May 21, 20258.838.948.828.868.82-188,047
May 20, 20258.928.938.848.868.82-1.23%34,036
May 19, 20258.928.978.838.978.93-0.22%30,240
May 16, 20259.059.078.938.998.950.22%37,416
May 15, 20259.029.038.978.978.93-0.55%62,385
May 14, 20259.069.068.969.028.940.11%19,544
May 13, 20258.989.018.959.018.930.22%65,907
May 12, 20259.009.118.998.998.91-0.33%33,850
May 9, 20259.129.129.019.028.94-1.10%26,177
May 8, 20259.039.148.999.129.041.00%60,757
May 7, 20259.019.038.939.038.950.78%35,701
May 6, 20258.989.058.898.968.88-0.06%51,739
May 5, 20258.989.078.918.978.88-0.06%35,540
May 2, 20258.939.008.888.978.89-0.22%64,284
May 1, 20258.999.068.968.998.910.33%27,004
Apr 30, 20258.959.008.898.968.880.34%36,132
Apr 29, 20258.878.938.828.938.850.85%55,962
Apr 28, 20258.868.908.818.868.77-0.34%34,583
Apr 25, 20258.978.978.868.898.80-0.84%49,979
Apr 24, 20258.888.968.848.968.881.70%54,667
Apr 23, 20258.848.938.818.818.730.23%21,025
Apr 22, 20258.708.888.698.798.711.21%61,056
Apr 21, 20258.708.798.678.698.60-1.08%82,401
Apr 17, 20258.778.808.748.788.70-30,508
Apr 16, 20258.778.848.778.788.70-0.90%22,778
Apr 15, 20258.718.868.718.868.781.61%19,950
Apr 14, 20258.658.808.648.728.601.40%53,414
Apr 11, 20258.658.728.498.608.48-0.46%128,682
Apr 10, 20258.768.848.638.648.52-2.26%55,586
Apr 9, 20258.938.998.758.848.72-2.32%299,000
Apr 8, 20259.199.299.059.058.92-2.27%53,572