Eaton Vance California Municipal Bond Fund (EVM)
NYSEAMERICAN: EVM · Real-Time Price · USD
9.28
-0.03 (-0.32%)
Mar 31, 2025, 9:30 AM EST - Market open
EVM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 9.27 | 9.28 | 9.27 | 9.28 | - | -0.32% | 7,068 |
| Mar 28, 2025 | 9.32 | 9.32 | 9.24 | 9.31 | 9.31 | - | 43,022 |
| Mar 27, 2025 | 9.30 | 9.33 | 9.30 | 9.31 | 9.31 | -0.11% | 10,818 |
| Mar 26, 2025 | 9.37 | 9.37 | 9.30 | 9.32 | 9.32 | -0.21% | 21,167 |
| Mar 25, 2025 | 9.45 | 9.45 | 9.34 | 9.34 | 9.34 | -0.74% | 96,991 |
| Mar 24, 2025 | 9.35 | 9.52 | 9.35 | 9.41 | 9.41 | 0.86% | 87,231 |
| Mar 21, 2025 | 9.36 | 9.39 | 9.32 | 9.33 | 9.33 | -0.32% | 101,857 |
| Mar 20, 2025 | 9.35 | 9.36 | 9.33 | 9.36 | 9.36 | 0.54% | 94,868 |
| Mar 19, 2025 | 9.34 | 9.37 | 9.30 | 9.31 | 9.31 | -0.32% | 47,865 |
| Mar 18, 2025 | 9.39 | 9.39 | 9.29 | 9.34 | 9.34 | -0.32% | 28,574 |
| Mar 17, 2025 | 9.39 | 9.41 | 9.33 | 9.37 | 9.37 | - | 53,277 |
| Mar 14, 2025 | 9.32 | 9.39 | 9.32 | 9.37 | 9.37 | 0.32% | 77,463 |
| Mar 13, 2025 | 9.36 | 9.36 | 9.30 | 9.34 | 9.30 | -0.43% | 62,870 |
| Mar 12, 2025 | 9.35 | 9.38 | 9.29 | 9.38 | 9.34 | 0.21% | 186,921 |
| Mar 11, 2025 | 9.35 | 9.36 | 9.32 | 9.36 | 9.32 | 0.54% | 64,326 |
| Mar 10, 2025 | 9.34 | 9.39 | 9.27 | 9.31 | 9.27 | 0.11% | 41,469 |
| Mar 7, 2025 | 9.39 | 9.39 | 9.29 | 9.30 | 9.26 | -0.62% | 22,515 |
| Mar 6, 2025 | 9.33 | 9.36 | 9.30 | 9.36 | 9.32 | -0.23% | 89,675 |
| Mar 5, 2025 | 9.36 | 9.41 | 9.36 | 9.38 | 9.34 | 0.21% | 54,267 |
| Mar 4, 2025 | 9.43 | 9.43 | 9.36 | 9.36 | 9.32 | -0.64% | 63,325 |
| Mar 3, 2025 | 9.43 | 9.43 | 9.37 | 9.42 | 9.38 | 0.32% | 96,851 |
| Feb 28, 2025 | 9.41 | 9.41 | 9.36 | 9.39 | 9.35 | 0.32% | 82,712 |
| Feb 27, 2025 | 9.40 | 9.40 | 9.34 | 9.36 | 9.32 | -0.11% | 56,973 |
| Feb 26, 2025 | 9.38 | 9.41 | 9.34 | 9.37 | 9.33 | -0.11% | 55,156 |
| Feb 25, 2025 | 9.39 | 9.40 | 9.38 | 9.38 | 9.34 | 0.32% | 154,094 |
| Feb 24, 2025 | 9.37 | 9.37 | 9.32 | 9.35 | 9.31 | -0.11% | 67,657 |
| Feb 21, 2025 | 9.32 | 9.37 | 9.32 | 9.36 | 9.32 | 0.43% | 33,282 |
| Feb 20, 2025 | 9.35 | 9.39 | 9.28 | 9.32 | 9.28 | -0.37% | 91,876 |
| Feb 19, 2025 | 9.35 | 9.36 | 9.31 | 9.36 | 9.31 | -0.05% | 36,464 |
| Feb 18, 2025 | 9.33 | 9.37 | 9.32 | 9.36 | 9.32 | 0.43% | 29,173 |
| Feb 14, 2025 | 9.32 | 9.37 | 9.32 | 9.32 | 9.28 | -0.43% | 31,210 |
| Feb 13, 2025 | 9.35 | 9.36 | 9.30 | 9.36 | 9.28 | 0.43% | 37,110 |
| Feb 12, 2025 | 9.35 | 9.35 | 9.30 | 9.32 | 9.24 | -1.27% | 68,059 |
| Feb 11, 2025 | 9.46 | 9.46 | 9.44 | 9.44 | 9.36 | -0.16% | 5,359 |
| Feb 10, 2025 | 9.46 | 9.48 | 9.41 | 9.46 | 9.37 | 0.05% | 45,542 |
| Feb 7, 2025 | 9.50 | 9.50 | 9.43 | 9.45 | 9.37 | -0.32% | 17,338 |
| Feb 6, 2025 | 9.50 | 9.51 | 9.44 | 9.48 | 9.40 | 0.11% | 28,687 |
| Feb 5, 2025 | 9.46 | 9.52 | 9.44 | 9.47 | 9.39 | 0.85% | 40,535 |
| Feb 4, 2025 | 9.36 | 9.43 | 9.34 | 9.39 | 9.31 | -0.21% | 43,734 |
| Feb 3, 2025 | 9.46 | 9.46 | 9.38 | 9.41 | 9.33 | -0.32% | 29,464 |
| Jan 31, 2025 | 9.47 | 9.47 | 9.38 | 9.44 | 9.36 | 0.11% | 51,781 |
| Jan 30, 2025 | 9.42 | 9.45 | 9.38 | 9.43 | 9.35 | 0.32% | 43,380 |
| Jan 29, 2025 | 9.48 | 9.48 | 9.39 | 9.40 | 9.32 | -0.42% | 16,580 |
| Jan 28, 2025 | 9.45 | 9.48 | 9.42 | 9.44 | 9.36 | -0.11% | 41,824 |
| Jan 27, 2025 | 9.41 | 9.47 | 9.36 | 9.45 | 9.37 | 0.53% | 24,718 |
| Jan 24, 2025 | 9.39 | 9.45 | 9.39 | 9.40 | 9.32 | - | 43,111 |
| Jan 23, 2025 | 9.38 | 9.44 | 9.37 | 9.40 | 9.32 | 0.21% | 78,671 |
| Jan 22, 2025 | 9.29 | 9.39 | 9.28 | 9.38 | 9.30 | 1.08% | 91,512 |
| Jan 21, 2025 | 9.34 | 9.34 | 9.24 | 9.28 | 9.20 | -0.30% | 164,096 |
| Jan 17, 2025 | 9.29 | 9.31 | 9.27 | 9.31 | 9.23 | 0.19% | 32,347 |