Eaton Vance California Municipal Income Trust Historical Stock Prices

CEV 
$12.4
*  
0.04
0.32%
Get CEV Alerts
*Delayed - data as of Aug. 22, 2014 14:24 ET  -  Find a broker to begin trading CEV now
Exchange: AMEX

Community Rating:
View:    CEV Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 21-AUG-2013 TO 21-AUG-2014

Date Open High Low Close / Last Volume
14:24  12.36  12.40  12.35  12.40 6,608
08/21/2014 12.4 12.41 12.35 12.36 16,879
08/20/2014 12.41 12.41 12.36 12.37 8,086
08/19/2014 12.31 12.39 12.31 12.39 15,287
08/18/2014 12.4 12.4 12.32 12.32 15,223
08/15/2014 12.36 12.39 12.31 12.39 5,351
08/14/2014 12.32 12.36 12.31 12.36 4,683
08/13/2014 12.31 12.32 12.31 12.31 5,177
08/12/2014 12.29 12.33 12.29 12.29 5,423
08/11/2014 12.35 12.35 12.31 12.32 9,487
08/08/2014 12.37 12.38 12.33 12.33 5,306
08/07/2014 12.23 12.34 12.23 12.34 6,043
08/06/2014 12.27 12.36 12.27 12.34 4,785
08/05/2014 12.33 12.33 12.28 12.33 5,400
08/04/2014 12.37 12.38 12.28 12.29 9,391
08/01/2014 12.38 12.4 12.28 12.32 13,072
07/31/2014 12.32 12.35 12.19 12.32 25,318
07/30/2014 12.41 12.41 12.31 12.34 8,873
07/29/2014 12.38 12.394 12.38 12.39 2,628
07/28/2014 12.41 12.43 12.346 12.39 11,577
07/25/2014 12.43 12.44 12.3499 12.35 12,383
07/24/2014 12.38 12.41 12.36 12.39 8,235
07/23/2014 12.37 12.3899 12.36 12.38 3,627
07/22/2014 12.34 12.36 12.3 12.36 6,929
07/21/2014 12.25 12.33 12.235 12.33 6,857
07/18/2014 12.25 12.26 12.22 12.25 6,511
07/17/2014 12.26 12.26 12.18 12.23 19,431
07/16/2014 12.21 12.23 12.17 12.22 12,984
07/15/2014 12.2 12.22 12.17 12.17 13,366
07/14/2014 12.26 12.34 12.12 12.19 38,647
07/11/2014 12.27 12.27 12.21 12.22 7,196
07/10/2014 12.3 12.31 12.2 12.23 7,659
07/09/2014 12.17 12.35 12.15 12.35 36,607
07/08/2014 12.3 12.3 12.21 12.27 10,201
07/07/2014 12.21 12.3 12.21 12.3 14,654
07/03/2014 12.28 12.29 12.25 12.28 4,717
07/02/2014 12.38 12.41 12.2801 12.31 10,080
07/01/2014 12.49 12.49 12.36 12.37 14,311
06/30/2014 12.45 12.48 12.4001 12.47 2,672
06/27/2014 12.37 12.44 12.37 12.44 13,365
06/26/2014 12.37 12.411 12.37 12.41 8,564
06/25/2014 12.36 12.4 12.3599 12.4 21,264
06/24/2014 12.4 12.4 12.31 12.33 24,719
06/23/2014 12.36 12.39 12.33 12.39 12,097
06/20/2014 12.33 12.35 12.27 12.28 6,015
06/19/2014 12.32 12.34 12.2749 12.28 10,648
06/18/2014 12.32 12.32 12.24 12.28 8,472
06/17/2014 12.32 12.339 12.22 12.28 28,273
06/16/2014 12.33 12.37 12.25 12.25 12,236
06/13/2014 12.38 12.38 12.28 12.28 8,124
06/12/2014 12.31 12.39 12.31 12.39 5,916
06/11/2014 12.38 12.38 12.34 12.34 16,274
06/10/2014 12.39 12.39 12.31 12.39 6,697
06/09/2014 12.4 12.47 12.32 12.35 45,437
06/06/2014 12.38 12.39 12.31 12.33 12,277
06/05/2014 12.43 12.44 12.34 12.37 36,828
06/04/2014 12.61 12.61 12.48 12.49 6,960
06/03/2014 12.58 12.63 12.56 12.56 13,959
06/02/2014 12.59 12.65 12.58 12.58 9,843
05/30/2014 12.62 12.66 12.58 12.59 19,901
05/29/2014 12.65 12.7 12.6 12.61 16,263
05/28/2014 12.61 12.7 12.61 12.69 2,994
05/27/2014 12.6 12.63 12.59 12.606 5,134
05/23/2014 12.62 12.69 12.59 12.6 7,633
05/22/2014 12.59 12.68 12.59 12.68 11,323
05/21/2014 12.62 12.64 12.61 12.64 7,160
05/20/2014 12.58 12.63 12.573 12.6299 12,056
05/19/2014 12.59 12.63 12.52 12.53 19,053
05/16/2014 12.5 12.57 12.49 12.57 7,052
05/15/2014 12.49 12.5199 12.47 12.47 14,360
05/14/2014 12.51 12.53 12.45 12.49 17,934
05/13/2014 12.58 12.58 12.46 12.46 9,404
05/12/2014 12.5 12.54 12.45 12.52 17,502
05/09/2014 12.43 12.5201 12.43 12.5 27,888
05/08/2014 12.4 12.4975 12.4 12.45 8,127
05/07/2014 12.46 12.54 12.36 12.48 22,312
05/06/2014 12.42 12.52 12.42 12.48 21,835
05/05/2014 12.5 12.52 12.41 12.42 10,912
05/02/2014 12.55 12.56 12.4701 12.4845 6,670
05/01/2014 12.5 12.56 12.5 12.54 8,796
04/30/2014 12.38 12.4675 12.38 12.43 16,893
04/29/2014 12.49 12.49 12.39 12.41 10,692
04/28/2014 12.49 12.5 12.42 12.49 7,803
04/25/2014 12.41 12.52 12.4 12.43 19,077
04/24/2014 12.37 12.44 12.34 12.42 3,688
04/23/2014 12.28 12.41 12.28 12.37 12,922
04/22/2014 12.21 12.3 12.21 12.3 12,729
04/21/2014 12.24 12.24 12.2099 12.21 7,466
04/17/2014 12.24 12.24 12.17 12.18 14,432
04/16/2014 12.18 12.21 12.15 12.2 13,301
04/15/2014 12.1 12.16 12.1 12.14 5,790
04/14/2014 12.18 12.18 12.07 12.12 25,312
04/11/2014 12.09 12.16 12.06 12.13 29,884
04/10/2014 11.95 12.09 11.95 12.09 15,729
04/09/2014 11.92 12.02 11.92 11.99 20,620
04/08/2014 11.84 12 11.84 11.96 21,895
04/07/2014 12.1 12.1 11.96 11.99 19,192
04/04/2014 11.98 12.0298 11.96 12 13,415
04/03/2014 11.92 12.02 11.92 11.96 15,840
04/02/2014 11.94 12.03 11.94 11.95 7,179
04/01/2014 12 12.0108 11.94 11.96 43,290
03/31/2014 12.01 12.06 12 12.03 12,928
03/28/2014 12.08 12.08 12.01 12.01 7,660
03/27/2014 11.97 12.08 11.92 12.05 26,445
03/26/2014 11.89 11.97 11.89 11.96 9,388
03/25/2014 11.95 11.9799 11.92 11.94 9,778
03/24/2014 12.01 12.01 11.95 11.97 9,509
03/21/2014 11.97 11.99 11.97 11.98 7,224
03/20/2014 12 12 11.94 11.94 17,106
03/19/2014 12.13 12.13 12.01 12.02 7,352
03/18/2014 12.16 12.16 12.04 12.08 7,045
03/17/2014 12.14 12.18 12.07 12.1 22,190
03/14/2014 12.1 12.13 12.05 12.105 15,190
03/13/2014 11.96 12.1 11.96 12.09 11,278
03/12/2014 11.88 12.04 11.8799 12.016 20,759
03/11/2014 11.92 11.93 11.83 11.87 24,006
03/10/2014 11.87 11.92 11.83 11.86 16,361
03/07/2014 11.92 11.92 11.81 11.85 9,086
03/06/2014 12.05 12.05 11.932 11.94 14,939
03/05/2014 12.1 12.1367 12.05 12.13 19,678
03/04/2014 12.09 12.18 12.06 12.08 14,825
03/03/2014 12.15 12.15 12.07 12.09 19,072
02/28/2014 12.15 12.15 12.0401 12.11 8,401
02/27/2014 12.18 12.205 12.09 12.14 20,332
02/26/2014 12.12 12.15 12.081 12.1326 28,619
02/25/2014 12.08 12.15 12.08 12.14 9,124
02/24/2014 12.18 12.18 12.11 12.11 7,222
02/21/2014 12.15 12.195 12.06 12.18 33,812
02/20/2014 12.15 12.15 12.12 12.14 7,904
02/19/2014 12.13 12.18 12.12 12.12 13,946
02/18/2014 12.17 12.2 12.06 12.06 8,018
02/14/2014 12.17 12.17 12.08 12.13 22,675
02/13/2014 12.18 12.19 12.17 12.17 19,254
02/12/2014 12.22 12.31 12.18 12.2 10,901
02/11/2014 12.25 12.31 12.18 12.2501 37,333
02/10/2014 12.14 12.26 12.14 12.24 29,940
02/07/2014 12.16 12.19 12.12 12.1401 6,682
02/06/2014 12.11 12.11 12.07 12.1 7,734
02/05/2014 12.09 12.1401 12.07 12.12 11,094
02/04/2014 12.09 12.1713 12.06 12.14 40,354
02/03/2014 12.08 12.14 12.05 12.139 17,098
01/31/2014 12.06 12.09 12.0101 12.07 11,734
01/30/2014 11.82 12.05 11.82 12.05 11,600
01/29/2014 11.93 11.93 11.82 11.83 30,711
01/28/2014 11.94 11.94 11.84 11.91 20,882
01/27/2014 12 12 11.8401 11.85 27,078
01/24/2014 12.01 12.01 11.94 11.9468 15,159
01/23/2014 11.79 12 11.79 11.98 26,231
01/22/2014 11.84 11.87 11.81 11.83 10,687
01/21/2014 11.88 11.93 11.78 11.79 21,205
01/17/2014 11.78 11.85 11.755 11.85 16,251
01/16/2014 11.72 11.78 11.661 11.78 26,219
01/15/2014 11.71 11.73 11.675 11.73 14,304
01/14/2014 11.73 11.73 11.64 11.71 16,419
01/13/2014 11.72 11.75 11.67 11.74 13,928
01/10/2014 11.7 11.73 11.6502 11.67 16,120
01/09/2014 11.61 11.65 11.56 11.63 11,871
01/08/2014 11.51 11.59 11.42 11.58 11,970
01/07/2014 11.52 11.67 11.5 11.51 25,834
01/06/2014 11.41 11.55 11.41 11.54 29,413
01/03/2014 11.38 11.4 11.2895 11.4 22,996
01/02/2014 11.26 11.34 11.21 11.34 30,260
12/31/2013 11.25 11.26 11.18 11.23 57,674
12/30/2013 11.11 11.28 11.11 11.22 76,120
12/27/2013 11.21 11.27 11.16 11.2 88,830
12/26/2013 11.43 11.45 11.25 11.26 40,839
12/24/2013 11.42 11.49 11.4 11.42 41,802
12/23/2013 11.38 11.6 11.32 11.47 83,369
12/20/2013 11.18 11.42 11.18 11.39 50,866
12/19/2013 10.95 11.259 10.95 11.18 65,153
12/18/2013 10.98 11.15 10.95 11 80,693
12/17/2013 10.79 11.04 10.79 10.96 39,059
12/16/2013 10.87 10.9058 10.79 10.84 28,329
12/13/2013 10.93 11.01 10.81 10.82 39,636
12/12/2013 10.87 11.05 10.87 10.94 27,338
12/11/2013 10.99 10.99 10.9001 10.9101 28,089
12/10/2013 10.9 10.97 10.9 10.97 29,480
12/09/2013 11.04 11.04 10.871 10.89 33,989
12/06/2013 11.03 11.03 10.94 10.94 25,215
12/05/2013 11.06 11.09 11.03 11.09 24,522
12/04/2013 11.04 11.19 11 11.04 47,683
12/03/2013 10.97 11.13 10.96 11.08 40,828
12/02/2013 11.09 11.12 11.02 11.03 26,081
11/29/2013 11.13 11.13 11.04 11.06 26,037
11/27/2013 11.13 11.14 11.06 11.13 28,144
11/26/2013 11.08 11.17 11.07 11.08 38,600
11/25/2013 11.1 11.18 11.0376 11.14 35,696
11/22/2013 11.13 11.18 11.07 11.18 18,638
11/21/2013 11.15 11.2 11.11 11.18 16,215
11/20/2013 11.23 11.26 11.15 11.15 16,525
11/19/2013 11.26 11.26 11.12 11.19 35,983
11/18/2013 11.18 11.28 11.18 11.26 49,323
11/15/2013 11.26 11.29 11.17 11.18 22,927
11/14/2013 11.26 11.3 11.17 11.21 22,336
11/13/2013 11.15 11.36 11.15 11.211 63,345
11/12/2013 11.3 11.34 11.16 11.16 27,247
11/11/2013 11.34 11.38 11.3176 11.34 7,713
11/08/2013 11.54 11.54 11.34 11.38 11,129
11/07/2013 11.41 11.7099 11.39 11.63 43,255
11/06/2013 11.46 11.57 11.45 11.5 26,638
11/05/2013 11.45 11.5401 11.39 11.52 29,114
11/04/2013 11.51 11.69 11.5 11.58 58,014
11/01/2013 11.74 11.79 11.51 11.58 17,449
10/31/2013 11.79 11.79 11.67 11.68 9,824
10/30/2013 11.93 11.94 11.78 11.79 8,540
10/29/2013 11.85 11.93 11.84 11.9263 15,383
10/28/2013 11.78 11.92 11.78 11.91 20,316
10/25/2013 11.73 11.89 11.73 11.86 6,776
10/24/2013 11.86 11.86 11.7209 11.79 9,906
10/23/2013 11.67 11.82 11.64 11.79 26,597
10/22/2013 11.56 11.65 11.56 11.65 6,374
10/21/2013 11.64 11.64 11.52 11.52 5,514
10/18/2013 11.62 11.63 11.56 11.57 6,933
10/17/2013 11.33 11.56 11.33 11.56 16,194
10/16/2013 11.18 11.32 11.18 11.32 21,327
10/15/2013 11.26 11.27 11.22 11.2601 17,519
10/14/2013 11.26 11.3056 11.23 11.25 13,821
10/11/2013 11.35 11.36 11.3 11.31 12,221
10/10/2013 11.44 11.44 11.3 11.35 8,343
10/09/2013 11.42 11.44 11.35 11.43 11,179
10/08/2013 11.34 11.44 11.33 11.36 10,433
10/07/2013 11.47 11.55 11.45 11.46 12,410
10/04/2013 11.67 11.67 11.52 11.6 27,638
10/03/2013 11.69 11.87 11.4804 11.75 30,945
10/02/2013 11.79 11.79 11.65 11.65 6,217
10/01/2013 11.8 11.8 11.63 11.72 6,280
09/30/2013 11.71 11.81 11.71 11.81 5,709
09/27/2013 11.71 11.7848 11.61 11.69 15,477
09/26/2013 11.81 11.82 11.71 11.76 11,777
09/25/2013 11.87 11.87 11.71 11.83 16,965
09/24/2013 11.78 11.8 11.67 11.8 30,385
09/23/2013 11.73 11.85 11.64 11.85 16,277
09/20/2013 11.64 11.78 11.53 11.67 16,051
09/19/2013 11.74 11.77 11.41 11.68 16,455
09/18/2013 11.32 11.78 11.32 11.76 15,522
09/17/2013 11.27 11.38 11.23 11.37 30,291
09/16/2013 11.04 11.3 11.04 11.27 35,007
09/13/2013 10.93 11.07 10.93 11.06 9,809
09/12/2013 10.95 11.04 10.92 10.93 22,805
09/11/2013 11.08 11.1101 10.93 11.01 18,830
09/10/2013 11.28 11.28 11.0501 11.13 18,204
09/09/2013 11.35 11.35 11.12 11.17 18,075
09/06/2013 11.32 11.36 11.22 11.25 23,984
09/05/2013 11.36 11.48 11.3 11.42 9,654
09/04/2013 11.35 11.4499 11.2 11.29 17,702
09/03/2013 11.54 11.54 11.21 11.31 20,079
08/30/2013 11.41 11.55 11.3517 11.39 23,154
08/29/2013 11.5 11.57 11.3401 11.4 48,692
08/28/2013 11.65 11.66 11.5201 11.53 23,068
08/27/2013 11.55 11.66 11.53 11.65 4,537
08/26/2013 11.77 11.91 11.57 11.63 20,586
08/23/2013 11.61 11.76 11.45 11.72 35,807
08/22/2013 11.29 11.64 11.23 11.54 19,729
08/21/2013 11.18 11.35 11.16 11.35 38,745
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?