Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Eaton Vance California Municipal Bond Fund (NY: EVM ) 9.490 -0.040 (-0.42%) Official Closing Price Updated: 8:00 PM EDT, Oct 10, 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 (%) Oct 10, 2024 9.540 9.540 9.474 9.490 50,975 -0.04(-0.42%) Oct 09, 2024 9.550 9.550 9.480 9.530 55,743 +0.02(+0.21%) Oct 08, 2024 9.560 9.580 9.460 9.510 90,848 -0.03(-0.31%) Oct 07, 2024 9.570 9.570 9.500 9.540 73,066 -0.03(-0.31%) Oct 04, 2024 9.600 9.630 9.500 9.570 110,960 -0.04(-0.42%) Oct 03, 2024 9.610 9.640 9.560 9.610 98,682 -0.03(-0.31%) Oct 02, 2024 9.620 9.650 9.610 9.640 95,542 -0.02(-0.21%) Oct 01, 2024 9.640 9.670 9.640 9.660 55,240 +0.01(+0.10%) Sep 30, 2024 9.600 9.650 9.565 9.650 56,783 +0.05(+0.52%) Sep 27, 2024 9.610 9.610 9.570 9.600 35,130 +0.02(+0.21%) Sep 26, 2024 9.590 9.620 9.570 9.580 97,016 +0.01(+0.10%) Sep 25, 2024 9.560 9.590 9.550 9.570 35,893 +0.01(+0.10%) Sep 24, 2024 9.540 9.580 9.520 9.560 66,479 +0.02(+0.21%) Sep 23, 2024 9.600 9.605 9.520 9.540 95,847 -0.05(-0.52%) Sep 20, 2024 9.590 9.615 9.550 9.590 76,235 -0.02(-0.19%) Sep 19, 2024 9.588 9.608 9.538 9.608 99,747 +0.01(+0.10%) Sep 18, 2024 9.688 9.688 9.593 9.598 66,444 -0.04(-0.41%) Sep 17, 2024 9.757 9.767 9.608 9.638 101,074 -0.09(-0.92%) Sep 16, 2024 9.737 9.757 9.708 9.727 59,187 +0.00(+0.00%) Sep 13, 2024 9.747 9.747 9.678 9.727 20,223 +0.01(+0.10%) Sep 12, 2024 9.698 9.718 9.608 9.718 237,413 +0.06(+0.62%) Sep 11, 2024 9.658 9.674 9.608 9.658 42,900 +0.04(+0.41%) Sep 10, 2024 9.658 9.678 9.618 9.618 52,174 -0.01(-0.10%) Sep 09, 2024 9.638 9.658 9.598 9.628 54,139 +0.03(+0.31%) Sep 06, 2024 9.588 9.638 9.588 9.598 28,920 -0.03(-0.31%) Sep 05, 2024 9.568 9.628 9.528 9.628 56,665 +0.06(+0.62%) Sep 04, 2024 9.518 9.568 9.518 9.568 40,573 +0.02(+0.24%) Sep 03, 2024 9.518 9.548 9.508 9.545 25,167 +0.05(+0.49%) Aug 30, 2024 9.469 9.498 9.449 9.498 26,486 +0.03(+0.32%) Aug 29, 2024 9.508 9.538 9.449 9.469 88,580 -0.04(-0.47%) Aug 28, 2024 9.518 9.558 9.508 9.513 29,475 -0.01(-0.16%) Aug 27, 2024 9.558 9.568 9.508 9.528 24,775 -0.01(-0.10%) Aug 26, 2024 9.518 9.548 9.508 9.538 32,932 +0.03(+0.31%) Aug 23, 2024 9.568 9.588 9.508 9.508 34,641 -0.03(-0.31%) Aug 22, 2024 9.548 9.608 9.498 9.538 49,115 -0.00(-0.03%) Aug 21, 2024 9.536 9.576 9.517 9.541 39,394 +0.01(+0.16%) Aug 20, 2024 9.526 9.551 9.447 9.526 65,342 +0.05(+0.52%) Aug 19, 2024 9.596 9.601 9.457 9.477 73,766 -0.13(-1.34%) Aug 16, 2024 9.586 9.640 9.576 9.606 6,616 +0.03(+0.31%) Aug 15, 2024 9.616 9.616 9.487 9.576 17,291 -0.05(-0.51%) Aug 14, 2024 9.626 9.645 9.596 9.626 11,765 +0.03(+0.31%) Aug 13, 2024 9.576 9.635 9.541 9.596 22,895 +0.04(+0.41%) Aug 12, 2024 9.586 9.616 9.556 9.556 13,190 -0.05(-0.57%) Aug 09, 2024 9.626 9.626 9.566 9.611 40,208 +0.03(+0.36%) Aug 08, 2024 9.596 9.611 9.467 9.576 85,942 -0.03(-0.31%) Aug 07, 2024 9.685 9.705 9.526 9.606 32,896 -0.08(-0.82%) Aug 06, 2024 9.566 9.685 9.541 9.685 31,139 +0.26(+2.73%) Aug 05, 2024 9.685 9.685 9.378 9.427 36,132 -0.23(-2.36%) Aug 02, 2024 9.556 9.655 9.556 9.655 40,956 +0.16(+1.67%) 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.