Eaton Vance California Municipal Bond Fund (EVM)
NYSEAMERICAN: EVM · Real-Time Price · USD
8.84
-0.05 (-0.56%)
Apr 28, 2025, 4:00 PM EDT - Market closed
EVM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 8.86 | 8.90 | 8.81 | 8.86 | 8.86 | -0.34% | 34,583 |
| Apr 25, 2025 | 8.97 | 8.97 | 8.86 | 8.89 | 8.89 | -0.84% | 49,979 |
| Apr 24, 2025 | 8.88 | 8.96 | 8.84 | 8.96 | 8.96 | 1.70% | 54,667 |
| Apr 23, 2025 | 8.84 | 8.93 | 8.81 | 8.81 | 8.81 | 0.23% | 21,025 |
| Apr 22, 2025 | 8.70 | 8.88 | 8.69 | 8.79 | 8.79 | 1.21% | 61,056 |
| Apr 21, 2025 | 8.70 | 8.79 | 8.67 | 8.69 | 8.69 | -1.08% | 82,401 |
| Apr 17, 2025 | 8.77 | 8.80 | 8.74 | 8.78 | 8.78 | - | 30,508 |
| Apr 16, 2025 | 8.77 | 8.84 | 8.77 | 8.78 | 8.78 | -0.90% | 22,778 |
| Apr 15, 2025 | 8.71 | 8.86 | 8.71 | 8.86 | 8.86 | 1.61% | 19,950 |
| Apr 14, 2025 | 8.65 | 8.80 | 8.64 | 8.72 | 8.68 | 1.40% | 53,414 |
| Apr 11, 2025 | 8.65 | 8.72 | 8.49 | 8.60 | 8.56 | -0.46% | 128,682 |
| Apr 10, 2025 | 8.76 | 8.84 | 8.63 | 8.64 | 8.60 | -2.26% | 55,586 |
| Apr 9, 2025 | 8.93 | 8.99 | 8.75 | 8.84 | 8.80 | -2.32% | 299,000 |
| Apr 8, 2025 | 9.19 | 9.29 | 9.05 | 9.05 | 9.01 | -2.27% | 53,572 |
| Apr 7, 2025 | 9.29 | 9.49 | 9.19 | 9.26 | 9.22 | -0.32% | 41,391 |
| Apr 4, 2025 | 9.50 | 9.58 | 9.29 | 9.29 | 9.25 | -2.11% | 89,937 |
| Apr 3, 2025 | 9.23 | 9.64 | 9.23 | 9.49 | 9.45 | 2.59% | 326,620 |
| Apr 2, 2025 | 9.27 | 9.34 | 9.22 | 9.25 | 9.21 | -0.32% | 44,983 |
| Apr 1, 2025 | 9.27 | 9.28 | 9.24 | 9.28 | 9.24 | 0.11% | 57,469 |
| Mar 31, 2025 | 9.27 | 9.28 | 9.22 | 9.27 | 9.23 | -0.43% | 31,710 |
| Mar 28, 2025 | 9.32 | 9.32 | 9.24 | 9.31 | 9.27 | - | 43,022 |
| Mar 27, 2025 | 9.30 | 9.33 | 9.30 | 9.31 | 9.27 | -0.11% | 10,818 |
| Mar 26, 2025 | 9.37 | 9.37 | 9.30 | 9.32 | 9.28 | -0.21% | 21,167 |
| Mar 25, 2025 | 9.45 | 9.45 | 9.34 | 9.34 | 9.30 | -0.74% | 96,991 |
| Mar 24, 2025 | 9.35 | 9.52 | 9.35 | 9.41 | 9.37 | 0.86% | 87,231 |
| Mar 21, 2025 | 9.36 | 9.39 | 9.32 | 9.33 | 9.29 | -0.32% | 101,857 |
| Mar 20, 2025 | 9.35 | 9.36 | 9.33 | 9.36 | 9.32 | 0.54% | 94,868 |
| Mar 19, 2025 | 9.34 | 9.37 | 9.30 | 9.31 | 9.27 | -0.32% | 47,865 |
| Mar 18, 2025 | 9.39 | 9.39 | 9.29 | 9.34 | 9.30 | -0.32% | 28,574 |
| Mar 17, 2025 | 9.39 | 9.41 | 9.33 | 9.37 | 9.33 | - | 53,277 |
| Mar 14, 2025 | 9.32 | 9.39 | 9.32 | 9.37 | 9.33 | 0.32% | 77,463 |
| Mar 13, 2025 | 9.36 | 9.36 | 9.30 | 9.34 | 9.26 | -0.43% | 62,870 |
| Mar 12, 2025 | 9.35 | 9.38 | 9.29 | 9.38 | 9.30 | 0.21% | 186,921 |
| Mar 11, 2025 | 9.35 | 9.36 | 9.32 | 9.36 | 9.28 | 0.54% | 64,326 |
| Mar 10, 2025 | 9.34 | 9.39 | 9.27 | 9.31 | 9.23 | 0.11% | 41,469 |
| Mar 7, 2025 | 9.39 | 9.39 | 9.29 | 9.30 | 9.22 | -0.62% | 22,515 |
| Mar 6, 2025 | 9.33 | 9.36 | 9.30 | 9.36 | 9.27 | -0.23% | 89,675 |
| Mar 5, 2025 | 9.36 | 9.41 | 9.36 | 9.38 | 9.30 | 0.21% | 54,267 |
| Mar 4, 2025 | 9.43 | 9.43 | 9.36 | 9.36 | 9.28 | -0.64% | 63,325 |
| Mar 3, 2025 | 9.43 | 9.43 | 9.37 | 9.42 | 9.33 | 0.32% | 96,851 |
| Feb 28, 2025 | 9.41 | 9.41 | 9.36 | 9.39 | 9.31 | 0.32% | 82,712 |
| Feb 27, 2025 | 9.40 | 9.40 | 9.34 | 9.36 | 9.28 | -0.11% | 56,973 |
| Feb 26, 2025 | 9.38 | 9.41 | 9.34 | 9.37 | 9.29 | -0.11% | 55,156 |
| Feb 25, 2025 | 9.39 | 9.40 | 9.38 | 9.38 | 9.30 | 0.32% | 154,094 |
| Feb 24, 2025 | 9.37 | 9.37 | 9.32 | 9.35 | 9.27 | -0.11% | 67,657 |
| Feb 21, 2025 | 9.32 | 9.37 | 9.32 | 9.36 | 9.28 | 0.43% | 33,282 |
| Feb 20, 2025 | 9.35 | 9.39 | 9.28 | 9.32 | 9.24 | -0.37% | 91,876 |
| Feb 19, 2025 | 9.35 | 9.36 | 9.31 | 9.36 | 9.27 | -0.05% | 36,464 |
| Feb 18, 2025 | 9.33 | 9.37 | 9.32 | 9.36 | 9.28 | 0.43% | 29,173 |
| Feb 14, 2025 | 9.32 | 9.37 | 9.32 | 9.32 | 9.24 | -0.43% | 31,210 |