Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil EL&P Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Eaton Vance California Municipal Bond Fund (NY: EVM ) 9.540 +0.030 (+0.32%) Official Closing Price Updated: 8:00 PM EDT, Aug 30, 2024 Add to My Watchlist Quote Overview Detailed Quote Charting Historical Prices News All News News Headlines Press Releases Research Quarterly Reports Insider Filings Other Filings Historical Prices Month: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Aug 30, 2024 9.510 9.540 9.490 9.540 26,371 +0.03(+0.32%) Aug 29, 2024 9.550 9.580 9.490 9.510 88,195 -0.04(-0.47%) Aug 28, 2024 9.560 9.600 9.550 9.555 29,347 -0.02(-0.16%) Aug 27, 2024 9.600 9.610 9.550 9.570 24,668 -0.01(-0.10%) Aug 26, 2024 9.560 9.590 9.550 9.580 32,789 +0.03(+0.31%) Aug 23, 2024 9.610 9.630 9.550 9.550 34,491 -0.03(-0.31%) Aug 22, 2024 9.590 9.650 9.540 9.580 48,902 -0.00(-0.03%) Aug 21, 2024 9.578 9.618 9.558 9.583 39,223 +0.01(+0.16%) Aug 20, 2024 9.568 9.593 9.488 9.568 65,057 +0.05(+0.52%) Aug 19, 2024 9.638 9.643 9.498 9.518 73,445 -0.13(-1.34%) Aug 16, 2024 9.628 9.683 9.618 9.648 6,587 +0.03(+0.31%) Aug 15, 2024 9.658 9.658 9.528 9.618 17,216 -0.05(-0.51%) Aug 14, 2024 9.668 9.688 9.638 9.668 11,714 +0.03(+0.31%) Aug 13, 2024 9.618 9.678 9.583 9.638 22,795 +0.04(+0.41%) Aug 12, 2024 9.628 9.658 9.598 9.598 13,133 -0.05(-0.57%) Aug 09, 2024 9.668 9.668 9.608 9.653 40,033 +0.03(+0.36%) Aug 08, 2024 9.638 9.653 9.508 9.618 85,568 -0.03(-0.31%) Aug 07, 2024 9.727 9.747 9.568 9.648 32,752 -0.08(-0.82%) Aug 06, 2024 9.608 9.727 9.583 9.727 31,004 +0.26(+2.73%) Aug 05, 2024 9.727 9.727 9.419 9.469 35,974 -0.23(-2.36%) Aug 02, 2024 9.598 9.697 9.598 9.697 40,777 +0.16(+1.67%) Aug 01, 2024 9.608 9.618 9.538 9.538 25,248 -0.05(-0.52%) Jul 31, 2024 9.648 9.648 9.528 9.588 17,272 +0.04(+0.42%) Jul 30, 2024 9.538 9.588 9.439 9.548 29,980 +0.06(+0.63%) Jul 29, 2024 9.528 9.598 9.488 9.488 10,350 +0.00(+0.00%) Jul 26, 2024 9.459 9.508 9.459 9.488 36,070 +0.01(+0.10%) Jul 25, 2024 9.508 9.548 9.459 9.478 25,766 -0.00(-0.05%) Jul 24, 2024 9.568 9.568 9.469 9.483 10,186 -0.05(-0.57%) Jul 23, 2024 9.538 9.540 9.524 9.538 4,952 +0.01(+0.13%) Jul 22, 2024 9.526 9.551 9.467 9.526 36,148 +0.04(+0.42%) Jul 19, 2024 9.526 9.526 9.467 9.487 5,783 -0.01(-0.10%) Jul 18, 2024 9.506 9.526 9.472 9.497 25,365 -0.05(-0.52%) Jul 17, 2024 9.526 9.546 9.497 9.546 25,690 +0.03(+0.31%) Jul 16, 2024 9.645 9.645 9.427 9.516 48,996 -0.08(-0.83%) Jul 15, 2024 9.606 9.615 9.536 9.596 20,243 -0.02(-0.21%) Jul 12, 2024 9.635 9.675 9.606 9.615 9,414 +0.00(+0.00%) Jul 11, 2024 9.596 9.675 9.596 9.615 11,947 +0.04(+0.41%) Jul 10, 2024 9.586 9.586 9.536 9.576 30,250 +0.03(+0.31%) Jul 09, 2024 9.556 9.556 9.457 9.546 5,874 +0.03(+0.31%) Jul 08, 2024 9.546 9.556 9.462 9.516 51,587 -0.02(-0.21%) Jul 05, 2024 9.526 9.546 9.526 9.536 12,243 +0.04(+0.42%) Jul 03, 2024 9.556 9.556 9.487 9.497 8,773 -0.01(-0.10%) Jul 02, 2024 9.487 9.531 9.487 9.506 20,136 +0.03(+0.31%) Data & News supplied by www.cloudquote.io Stock quotes supplied by Barchart Quotes delayed at least 20 minutes. By accessing this page, you agree to the following Privacy Policy and Terms and Conditions.