Skip to main content
Eaton Vance California Municipal Bond Fund (EVM)
NYSEAMERICAN: EVM · Real-Time Price · USD
9.28
-0.03 (-0.30%)
Jan 21, 2025, 3:59 PM EST - Market closed

EVM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 20259.349.349.249.289.28-0.30%164,096
Jan 17, 20259.299.319.279.319.310.19%32,347
Jan 16, 20259.239.299.209.299.290.32%49,365
Jan 15, 20259.279.289.219.269.26-0.24%53,026
Jan 14, 20259.319.339.279.289.24-0.73%26,308
Jan 13, 20259.319.359.269.359.310.43%85,349
Jan 10, 20259.329.339.259.319.27-0.75%40,023
Jan 8, 20259.389.389.339.389.34-37,153
Jan 7, 20259.389.429.339.389.340.21%92,647
Jan 6, 20259.389.389.359.369.32-0.32%43,471
Jan 3, 20259.309.399.219.399.350.43%71,587
Jan 2, 20259.279.359.209.359.311.96%40,576
Dec 31, 20249.269.299.179.179.13-0.86%86,362
Dec 30, 20249.179.269.179.259.210.38%77,362
Dec 27, 20249.189.259.169.229.17-0.16%136,985
Dec 26, 20249.199.279.159.239.19-0.11%69,980
Dec 24, 20249.149.249.139.249.201.09%32,287
Dec 23, 20249.139.239.119.149.10-0.33%120,815
Dec 20, 20249.209.259.149.179.09-0.33%94,621
Dec 19, 20249.299.299.209.209.12-1.50%72,511
Dec 18, 20249.329.409.319.349.26-0.21%56,932
Dec 17, 20249.419.419.359.369.28-0.74%63,034
Dec 16, 20249.399.459.399.439.350.21%82,016
Dec 13, 20249.509.589.389.419.33-0.95%96,828
Dec 12, 20249.639.639.489.509.41-1.04%111,756
Dec 11, 20249.649.649.599.609.510.10%52,684
Dec 10, 20249.659.659.599.599.50-0.62%69,164
Dec 9, 20249.629.679.579.659.560.63%117,794
Dec 6, 20249.589.619.559.599.500.63%64,018
Dec 5, 20249.549.549.499.539.440.21%119,879
Dec 4, 20249.529.539.509.519.420.11%220,583
Dec 3, 20249.529.539.479.509.41-0.11%67,220
Dec 2, 20249.509.519.479.519.420.53%53,987
Nov 29, 20249.489.499.439.469.38-0.11%48,340
Nov 27, 20249.459.489.429.479.390.64%99,957
Nov 26, 20249.389.449.389.419.330.32%169,669
Nov 25, 20249.359.409.359.389.300.32%63,617
Nov 22, 20249.339.379.339.359.27-169,749
Nov 21, 20249.359.379.349.359.27-0.48%109,025
Nov 20, 20249.379.429.199.409.270.05%135,656
Nov 19, 20249.389.429.379.399.260.11%101,208
Nov 18, 20249.419.469.329.389.25-0.53%171,488
Nov 15, 20249.459.479.439.439.30-92,916
Nov 14, 20249.339.469.339.439.300.86%95,376
Nov 13, 20249.349.389.259.359.230.21%76,585
Nov 12, 20249.359.359.309.339.210.11%129,714
Nov 11, 20249.329.369.319.329.20-75,413
Nov 8, 20249.289.359.289.329.200.76%88,627
Nov 7, 20249.199.269.199.259.130.87%90,751
Nov 6, 20249.179.219.139.179.05-1.08%92,177
Nov 5, 20249.219.289.209.279.150.22%41,464
Nov 4, 20249.269.319.229.259.130.22%41,064
Nov 1, 20249.289.329.229.239.11-0.43%46,700
Oct 31, 20249.279.309.229.279.15-0.11%93,938
Oct 30, 20249.279.289.239.289.160.54%34,353
Oct 29, 20249.289.289.219.239.11-0.54%32,862
Oct 28, 20249.359.409.229.289.16-0.22%90,621
Oct 25, 20249.329.389.299.309.180.32%49,460
Oct 24, 20249.329.329.269.279.15-0.54%74,732
Oct 23, 20249.469.499.309.329.20-1.79%71,122
Oct 22, 20249.569.579.479.499.32-0.52%60,938
Oct 21, 20249.609.609.549.549.37-0.42%180,025
Oct 18, 20249.569.589.539.589.410.52%119,229
Oct 17, 20249.499.549.489.539.360.42%82,003
Oct 16, 20249.469.509.469.499.320.85%42,816
Oct 15, 20249.479.579.419.419.24-0.42%35,560
Oct 14, 20249.479.489.439.459.28-0.21%64,391
Oct 11, 20249.509.569.449.479.30-0.21%67,559
Oct 10, 20249.549.549.479.499.32-0.42%50,975
Oct 9, 20249.559.559.489.539.360.21%55,743
Oct 8, 20249.569.589.469.519.34-0.31%90,848
Oct 7, 20249.579.579.509.549.37-0.31%73,066
Oct 4, 20249.609.639.509.579.40-0.42%110,960
Oct 3, 20249.619.649.569.619.44-0.31%98,682
Oct 2, 20249.629.659.619.649.47-0.21%95,542
Oct 1, 20249.649.679.649.669.490.10%55,240
Sep 30, 20249.609.659.579.659.480.52%56,783
Sep 27, 20249.619.619.579.609.430.21%35,130
Sep 26, 20249.599.629.579.589.410.10%97,016
Sep 25, 20249.569.599.559.579.400.10%35,893
Sep 24, 20249.549.589.529.569.390.21%66,479
Sep 23, 20249.609.619.529.549.37-0.52%95,847
Sep 20, 20249.599.629.559.599.42-0.62%76,235
Sep 19, 20249.639.659.589.659.440.10%99,313
Sep 18, 20249.739.739.649.649.43-0.41%66,155
Sep 17, 20249.809.819.659.689.47-0.92%100,635
Sep 16, 20249.789.809.759.779.56-58,930
Sep 13, 20249.799.799.729.779.560.10%20,135
Sep 12, 20249.749.769.659.769.550.62%236,380
Sep 11, 20249.709.729.659.709.490.41%42,714
Sep 10, 20249.709.729.669.669.45-0.10%51,947
Sep 9, 20249.689.709.649.679.460.31%53,904
Sep 6, 20249.639.689.639.649.43-0.31%28,795
Sep 5, 20249.619.679.579.679.460.62%56,419
Sep 4, 20249.569.619.569.619.400.24%40,397
Sep 3, 20249.569.599.559.599.380.49%25,058
Aug 30, 20249.519.549.499.549.330.32%26,371
Aug 29, 20249.559.589.499.519.30-0.47%88,195
Aug 28, 20249.569.609.559.569.34-0.16%29,347
Aug 27, 20249.609.619.559.579.36-0.10%24,668