Eaton Vance California Municipal Bond Fund (EVM)
NYSEAMERICAN: EVM · Real-Time Price · USD
8.94
+0.03 (0.30%)
Aug 15, 2025, 4:00 PM - Market closed
EVM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 8.90 | 8.94 | 8.86 | 8.94 | 8.94 | -0.17% | 66,770 |
| Aug 14, 2025 | 8.90 | 8.99 | 8.90 | 8.95 | 8.91 | -0.28% | 93,624 |
| Aug 13, 2025 | 8.94 | 8.99 | 8.93 | 8.98 | 8.93 | -0.06% | 74,973 |
| Aug 12, 2025 | 8.97 | 8.98 | 8.92 | 8.98 | 8.94 | 0.11% | 63,625 |
| Aug 11, 2025 | 9.00 | 9.02 | 8.96 | 8.97 | 8.93 | -0.22% | 82,310 |
| Aug 8, 2025 | 9.01 | 9.07 | 8.98 | 8.99 | 8.95 | -0.22% | 131,613 |
| Aug 7, 2025 | 9.00 | 9.03 | 9.00 | 9.01 | 8.97 | -0.28% | 52,654 |
| Aug 6, 2025 | 9.07 | 9.07 | 9.00 | 9.04 | 8.99 | -0.39% | 75,194 |
| Aug 5, 2025 | 8.90 | 9.07 | 8.89 | 9.07 | 9.03 | 3.19% | 234,906 |
| Aug 4, 2025 | 8.83 | 8.83 | 8.78 | 8.79 | 8.75 | 0.11% | 67,117 |
| Aug 1, 2025 | 8.85 | 8.89 | 8.78 | 8.78 | 8.74 | -0.45% | 25,679 |
| Jul 31, 2025 | 8.79 | 8.84 | 8.79 | 8.82 | 8.78 | 1.15% | 40,675 |
| Jul 30, 2025 | 8.73 | 8.76 | 8.65 | 8.72 | 8.68 | 0.35% | 58,600 |
| Jul 29, 2025 | 8.67 | 8.78 | 8.66 | 8.69 | 8.65 | 0.70% | 48,405 |
| Jul 28, 2025 | 8.64 | 8.70 | 8.60 | 8.63 | 8.59 | 0.06% | 34,340 |
| Jul 25, 2025 | 8.62 | 8.64 | 8.59 | 8.63 | 8.59 | 0.17% | 14,928 |
| Jul 24, 2025 | 8.64 | 8.64 | 8.59 | 8.61 | 8.57 | -0.35% | 79,833 |
| Jul 23, 2025 | 8.63 | 8.66 | 8.57 | 8.64 | 8.60 | -0.12% | 49,845 |
| Jul 22, 2025 | 8.66 | 8.66 | 8.62 | 8.65 | 8.61 | 0.12% | 48,039 |
| Jul 21, 2025 | 8.68 | 8.68 | 8.61 | 8.64 | 8.60 | -0.35% | 34,762 |
| Jul 18, 2025 | 8.74 | 8.74 | 8.64 | 8.67 | 8.63 | -0.34% | 18,858 |
| Jul 17, 2025 | 8.76 | 8.80 | 8.66 | 8.70 | 8.66 | -0.68% | 27,404 |
| Jul 16, 2025 | 8.80 | 8.80 | 8.69 | 8.76 | 8.72 | -0.45% | 46,634 |
| Jul 15, 2025 | 8.85 | 8.87 | 8.76 | 8.80 | 8.76 | -0.68% | 50,974 |
| Jul 14, 2025 | 8.91 | 9.01 | 8.83 | 8.86 | 8.78 | -0.56% | 62,038 |
| Jul 11, 2025 | 8.99 | 9.01 | 8.91 | 8.91 | 8.83 | -1.11% | 24,799 |
| Jul 10, 2025 | 8.97 | 9.01 | 8.94 | 9.01 | 8.93 | 0.90% | 32,041 |
| Jul 9, 2025 | 8.94 | 8.95 | 8.91 | 8.93 | 8.85 | 0.56% | 28,535 |
| Jul 8, 2025 | 8.96 | 8.96 | 8.87 | 8.88 | 8.80 | -1.00% | 17,168 |
| Jul 7, 2025 | 9.00 | 9.01 | 8.95 | 8.97 | 8.89 | -0.44% | 18,253 |
| Jul 3, 2025 | 9.00 | 9.02 | 8.99 | 9.01 | 8.93 | 0.45% | 37,257 |
| Jul 2, 2025 | 8.92 | 8.97 | 8.91 | 8.97 | 8.89 | 0.90% | 28,550 |
| Jul 1, 2025 | 8.93 | 8.98 | 8.87 | 8.89 | 8.81 | -0.34% | 21,132 |
| Jun 30, 2025 | 8.92 | 8.92 | 8.85 | 8.92 | 8.84 | 0.56% | 41,453 |
| Jun 27, 2025 | 8.89 | 8.89 | 8.85 | 8.87 | 8.79 | 0.34% | 82,359 |
| Jun 26, 2025 | 8.87 | 8.87 | 8.83 | 8.84 | 8.76 | 0.11% | 38,461 |
| Jun 25, 2025 | 8.89 | 8.89 | 8.81 | 8.83 | 8.75 | -0.67% | 36,911 |
| Jun 24, 2025 | 8.84 | 8.89 | 8.80 | 8.89 | 8.81 | 0.57% | 61,200 |
| Jun 23, 2025 | 8.76 | 8.86 | 8.74 | 8.84 | 8.76 | 1.14% | 77,022 |
| Jun 20, 2025 | 8.86 | 8.86 | 8.73 | 8.74 | 8.66 | -1.02% | 71,099 |
| Jun 18, 2025 | 8.86 | 8.86 | 8.83 | 8.83 | 8.75 | - | 36,354 |
| Jun 17, 2025 | 8.85 | 8.88 | 8.80 | 8.83 | 8.75 | 0.23% | 49,161 |
| Jun 16, 2025 | 8.73 | 8.87 | 8.73 | 8.81 | 8.73 | 0.57% | 128,869 |
| Jun 13, 2025 | 8.79 | 8.80 | 8.73 | 8.76 | 8.64 | -0.11% | 39,822 |
| Jun 12, 2025 | 8.80 | 8.81 | 8.76 | 8.77 | 8.65 | 0.11% | 150,843 |
| Jun 11, 2025 | 8.76 | 8.77 | 8.73 | 8.76 | 8.64 | 0.11% | 183,585 |
| Jun 10, 2025 | 8.78 | 8.78 | 8.74 | 8.75 | 8.63 | -0.23% | 43,485 |
| Jun 9, 2025 | 8.79 | 8.81 | 8.76 | 8.77 | 8.65 | -0.23% | 103,050 |
| Jun 6, 2025 | 8.77 | 8.80 | 8.77 | 8.79 | 8.67 | -0.23% | 71,531 |
| Jun 5, 2025 | 8.81 | 8.82 | 8.76 | 8.81 | 8.69 | - | 70,045 |