Eaton Vance California Municipal Bond Fund (EVM)
NYSEAMERICAN: EVM · Real-Time Price · USD
9.43
+0.04 (0.43%)
Sep 12, 2025, 4:00 PM EDT - Market closed

EVM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 12, 20259.409.509.409.439.430.43%40,382
Sep 11, 20259.349.429.329.399.390.54%123,531
Sep 10, 20259.309.359.269.349.340.86%86,770
Sep 9, 20259.249.299.249.269.260.22%26,656
Sep 8, 20259.169.269.139.249.240.87%61,106
Sep 5, 20259.009.169.009.169.161.89%101,562
Sep 4, 20258.999.038.998.998.99-123,526
Sep 3, 20259.009.008.978.998.99-0.11%55,696
Sep 2, 20259.059.059.009.009.00-0.94%30,352
Aug 29, 20259.019.148.979.099.090.83%273,422
Aug 28, 20258.949.018.949.019.010.67%38,470
Aug 27, 20258.989.038.948.958.95-0.44%52,619
Aug 26, 20258.999.008.988.998.99-0.11%38,602
Aug 25, 20258.959.028.959.009.000.11%44,772
Aug 22, 20258.919.008.898.998.991.35%48,495
Aug 21, 20258.888.948.878.878.87-0.34%100,680
Aug 20, 20258.928.988.888.908.90-0.17%86,130
Aug 19, 20258.998.998.908.928.92-0.83%35,192
Aug 18, 20258.978.998.908.998.990.62%67,851
Aug 15, 20258.908.948.868.948.94-0.17%66,770
Aug 14, 20258.908.998.908.958.91-0.28%93,624
Aug 13, 20258.948.998.938.988.93-0.06%74,973
Aug 12, 20258.978.988.928.988.940.11%63,625
Aug 11, 20259.009.028.968.978.93-0.22%82,310
Aug 8, 20259.019.078.988.998.95-0.22%131,613
Aug 7, 20259.009.039.009.018.97-0.28%52,654
Aug 6, 20259.079.079.009.048.99-0.39%75,194
Aug 5, 20258.909.078.899.079.033.19%234,906
Aug 4, 20258.838.838.788.798.750.11%67,117
Aug 1, 20258.858.898.788.788.74-0.45%25,679
Jul 31, 20258.798.848.798.828.781.15%40,675
Jul 30, 20258.738.768.658.728.680.35%58,600
Jul 29, 20258.678.788.668.698.650.70%48,405
Jul 28, 20258.648.708.608.638.590.06%34,340
Jul 25, 20258.628.648.598.638.590.17%14,928
Jul 24, 20258.648.648.598.618.57-0.35%79,833
Jul 23, 20258.638.668.578.648.60-0.12%49,845
Jul 22, 20258.668.668.628.658.610.12%48,039
Jul 21, 20258.688.688.618.648.60-0.35%34,762
Jul 18, 20258.748.748.648.678.63-0.34%18,858
Jul 17, 20258.768.808.668.708.66-0.68%27,404
Jul 16, 20258.808.808.698.768.72-0.45%46,634
Jul 15, 20258.858.878.768.808.76-0.68%50,974
Jul 14, 20258.919.018.838.868.78-0.56%62,038
Jul 11, 20258.999.018.918.918.83-1.11%24,799
Jul 10, 20258.979.018.949.018.930.90%32,041
Jul 9, 20258.948.958.918.938.850.56%28,535
Jul 8, 20258.968.968.878.888.80-1.00%17,168
Jul 7, 20259.009.018.958.978.89-0.44%18,253
Jul 3, 20259.009.028.999.018.930.45%37,257