Eaton Vance California Municipal Income Trust Shares of Beneficial Interest Historical Stock Prices

CEV 
$14.07
*  
0.0047
0.03%
Get CEV Alerts
*Delayed - data as of May 2, 2016  -  Find a broker to begin trading CEV now
Exchange: AMEX

Community Rating:
View:    CEV Pre-Market
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 02-MAY-2015 TO 02-MAY-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 14.10 14.10 14.04 14.07 15,108
05/02/2016 14.1 14.1 14.04 14.07 15,108
04/29/2016 14.05 14.11 14 14.0747 19,368
04/28/2016 14 14.03 14 14.01 13,560
04/27/2016 14 14 13.87 14 39,781
04/26/2016 13.87 14.005 13.87 13.99 22,285
04/25/2016 13.97 13.98 13.94 13.98 5,560
04/22/2016 13.97 13.98 13.9 13.94 13,978
04/21/2016 13.99 14 13.92 13.924 28,452
04/20/2016 13.99 14 13.914 13.94 29,248
04/19/2016 14.25 14.26 13.89 13.96 56,065
04/18/2016 14.18 14.26 14.07 14.22 23,585
04/15/2016 14.19 14.19 14.04 14.13 28,617
04/14/2016 14.1 14.14 14.02 14.1 27,295
04/13/2016 14.38 14.38 13.91 14.1 42,144
04/12/2016 14.37 14.37 14.15 14.29 12,133
04/11/2016 14.33 14.45 14.26 14.27 25,771
04/08/2016 14.44 14.44 14.23 14.25 23,001
04/07/2016 14.82 14.82 14.18 14.3 42,642
04/06/2016 14.75 14.84 14.64 14.82 23,899
04/05/2016 14.62 14.7 14.54 14.66 14,824
04/04/2016 14.51 14.62 14.493 14.493 14,815
04/01/2016 14.56 14.7 14.4 14.46 9,995
03/31/2016 14.44 14.65 14.22 14.45 8,753
03/30/2016 14.25 14.37 14.2201 14.37 12,463
03/29/2016 14.18 14.21 14.17 14.17 3,684
03/28/2016 14.24 14.25 14.12 14.17 7,356
03/24/2016 14.27 14.29 14.18 14.18 9,795
03/23/2016 14.23 14.26 14.13 14.25 14,936
03/22/2016 14 14.21 13.99 14.1893 15,485
03/21/2016 14.01 14.1 14 14 8,606
03/18/2016 14.04 14.096 13.88 14.01 20,881
03/17/2016 14.09 14.0995 14 14.01 17,386
03/16/2016 14.12 14.12 13.97 14.08 10,863
03/15/2016 14.19 14.19 14.05 14.05 9,760
03/14/2016 14.08 14.13 14.06 14.13 21,642
03/11/2016 14.33 14.34 14.109 14.11 21,004
03/10/2016 14.32 14.35 14.22 14.22 9,291
03/09/2016 14.26 14.32 14.23 14.29 18,634
03/08/2016 14.46 14.49 14.3 14.35 36,162
03/07/2016 14.53 14.53 14.33 14.35 30,402
03/04/2016 14.45 14.51 14.39 14.47 27,101
03/03/2016 14.45 14.5 14.32 14.5 33,354
03/02/2016 14.49 14.49 14.26 14.41 15,227
03/01/2016 14.38 14.78 14.32 14.48 57,582
02/29/2016 14.19 14.35 14.19 14.27 8,389
02/26/2016 14.29 14.35 14.09 14.18 18,752
02/25/2016 14.29 14.35 14.21 14.22 18,427
02/24/2016 14.09 14.21 14.05 14.2 15,974
02/23/2016 13.78 14.03 13.77 13.98 25,657
02/22/2016 13.84 13.91 13.67 13.67 14,162
02/19/2016 13.75 13.9 13.68 13.8 19,187
02/18/2016 13.78 13.78 13.7 13.75 18,052
02/17/2016 13.62 13.84 13.62 13.73 19,521
02/16/2016 13.86 13.86 13.64 13.69 13,926
02/12/2016 14.02 14.06 13.74 13.77 28,417
02/11/2016 13.96 14.016 13.82 13.93 17,987
02/10/2016 13.9 14.07 13.865 13.96 16,367
02/09/2016 13.92 14.2 13.76 13.8 71,881
02/08/2016 13.67 13.95 13.67 13.88 30,980
02/05/2016 13.69 13.91 13.64 13.73 38,041
02/04/2016 13.67 13.7 13.58 13.62 19,858
02/03/2016 13.59 13.7 13.5 13.615 24,676
02/02/2016 13.43 13.91 13.43 13.53 45,082
02/01/2016 13.38 13.45 13.35 13.43 16,766
01/29/2016 13.38 13.43 13.35 13.41 14,318
01/28/2016 13.3 13.35 13.29 13.35 14,729
01/27/2016 13.34 13.4 13.24 13.24 25,828
01/26/2016 13.38 13.43 13.24 13.4 27,915
01/25/2016 13.37 13.39 13.34 13.38 13,948
01/22/2016 13.37 13.38 13.33 13.33 9,436
01/21/2016 13.31 13.4 13.21 13.32 38,360
01/20/2016 13.3 13.34 13.18 13.24 14,093
01/19/2016 13.34 13.41 13.27 13.27 30,440
01/15/2016 13.34 13.38 13.27 13.27 14,615
01/14/2016 13.3 13.31 13.22 13.3 30,466
01/13/2016 13.37 13.37 13.21 13.21 13,105
01/12/2016 13.35 13.37 13.26 13.33 8,740
01/11/2016 13.45 13.45 13.36 13.36 16,123
01/08/2016 13.45 13.49 13.4 13.4 15,846
01/07/2016 13.48 13.5 13.37 13.38 15,652
01/06/2016 13.47 13.48 13.35 13.41 17,431
01/05/2016 13.34 13.4 13.295 13.36 13,500
01/04/2016 13.4 13.41 13.25 13.29 16,154
12/31/2015 13.41 13.44 13.33 13.33 17,670
12/30/2015 13.29 13.47 13.29 13.41 28,979
12/29/2015 13.41 13.41 13.28 13.29 11,865
12/28/2015 13.32 13.54 13.32 13.41 17,136
12/24/2015 13.31 13.32 13.31 13.32 5,039
12/23/2015 13.25 13.33 13.25 13.3 16,380
12/22/2015 13.17 13.23 13.17 13.23 18,449
12/21/2015 13.12 13.1899 13.09 13.17 18,749
12/18/2015 13.21 13.22 13.03 13.03 23,511
12/17/2015 13.01 13.18 13.01 13.12 17,513
12/16/2015 12.92 13.17 12.79 13.07 41,962
12/15/2015 12.75 12.9 12.75 12.85 23,679
12/14/2015 12.9 12.91 12.75 12.81 20,305
12/11/2015 12.9 13.31 12.85 12.86 53,474
12/10/2015 12.81 12.88 12.62 12.82 25,216
12/09/2015 12.89 12.91 12.81 12.82 21,589
12/08/2015 12.83 12.9701 12.8 12.96 37,130
12/07/2015 12.85 12.95 12.85 12.93 11,801
12/04/2015 12.91 13 12.8 12.8101 30,880
12/03/2015 13.06 13.06 12.81 12.83 23,340
12/02/2015 13 13.0699 12.95 13.06 13,096
12/01/2015 13.05 13.1 12.92 12.92 26,494
11/30/2015 13.04 13.04 12.89 12.9 25,069
11/27/2015 13.05 13.07 12.96 12.96 4,765
11/25/2015 13.06 13.06 12.98 13 8,981
11/24/2015 12.99 13.04 12.89 13.04 24,163
11/23/2015 12.97 13.08 12.915 12.99 21,932
11/20/2015 13 13.09 12.93 12.93 18,426
11/19/2015 13.03 13.09 12.98 12.98 15,374
11/18/2015 13.14 13.14 12.97 12.97 16,050
11/17/2015 13.2 13.2 13.05 13.08 9,492
11/16/2015 13.17 13.19 13.14 13.19 9,283
11/13/2015 13.2 13.2 13.02 13.1099 8,594
11/12/2015 13.16 13.2 13.14 13.16 3,645
11/11/2015 13.03 13.14 13.03 13.11 7,138
11/10/2015 12.98 13.01 12.88 13 11,733
11/09/2015 13.22 13.22 12.94 13.05 24,198
11/06/2015 13.42 13.42 13.19 13.2 14,194
11/05/2015 13.53 13.53 13.39 13.39 6,671
11/04/2015 13.55 13.55 13.44 13.47 15,668
11/03/2015 13.47 13.49 13.41 13.49 12,957
11/02/2015 13.38 13.4 13.335 13.39 12,059
10/30/2015 13.4 13.42 13.25 13.26 17,398
10/29/2015 13.37 13.39 13.3001 13.35 20,399
10/28/2015 13.24 13.36 13.21 13.33 22,649
10/27/2015 13.2 13.26 13.17 13.18 7,026
10/26/2015 13.07 13.27 13.07 13.17 13,603
10/23/2015 13.26 13.31 12.98 12.99 12,416
10/22/2015 13.04 13.33 13.02 13.16 27,109
10/21/2015 12.95 13.14 12.95 12.99 19,963
10/20/2015 12.99 13.033 12.9 12.94 10,894
10/19/2015 13.02 13.13 12.93 12.93 10,623
10/16/2015 12.97 13.01 12.92 12.97 11,452
10/15/2015 13 13.02 12.86 12.95 26,634
10/14/2015 12.91 12.99 12.87 12.98 6,382
10/13/2015 12.95 12.98 12.86 12.86 17,388
10/12/2015 12.99 12.99 12.83 12.97 10,902
10/09/2015 12.92 12.97 12.92 12.97 6,047
10/08/2015 12.88 12.94 12.81 12.9 9,085
10/07/2015 13.04 13.14 12.87 12.88 31,813
10/06/2015 13.09 13.18 12.94 12.957 34,094
10/05/2015 13.02 13.06 12.94 13.02 12,906
10/02/2015 13.02 13.04 12.95 13.03 2,584
10/01/2015 13.12 13.17 12.86 12.93 11,610
09/30/2015 13.06 13.16 13.01 13.1199 6,834
09/29/2015 13.04 13.05 12.96 13 3,422
09/28/2015 12.98 13.04 12.91 12.9999 8,254
09/25/2015 13.05 13.09 12.91 12.91 15,196
09/24/2015 13.07 13.1 12.9 12.9276 10,026
09/23/2015 13.07 13.15 13 13 11,694
09/22/2015 13.07 13.08 12.94 12.998 14,359
09/21/2015 13.11 13.11 12.97 12.97 6,359
09/18/2015 13.11 13.2 13 13.0436 11,754
09/17/2015 13.05 13.05 12.9872 13.01 6,391
09/16/2015 12.97 13.05 12.94 13 23,509
09/15/2015 12.96 12.97 12.83 12.9 14,685
09/14/2015 13.1 13.11 12.87 12.87 13,211
09/11/2015 13.04 13.05 13 13.03 5,676
09/10/2015 12.98 13.095 12.9 12.99 16,278
09/09/2015 12.98 13.07 12.9001 12.94 11,593
09/08/2015 12.92 13.08 12.92 12.984 7,943
09/04/2015 12.85 12.9 12.83 12.85 5,797
09/03/2015 12.86 12.89 12.79 12.79 14,942
09/02/2015 12.81 12.86 12.72 12.81 30,768
09/01/2015 12.68 12.76 12.56 12.69 40,202
08/31/2015 12.54 12.59 12.5164 12.54 13,618
08/28/2015 12.54 12.57 12.45 12.47 8,320
08/27/2015 12.65 12.65 12.5 12.5 14,126
08/26/2015 12.62 12.65 12.4 12.61 30,404
08/25/2015 12.58 12.62 12.46 12.54 17,136
08/24/2015 12.63 12.63 12.42 12.4601 21,882
08/21/2015 12.59 12.76 12.5 12.57 19,070
08/20/2015 12.5 12.58 12.5 12.54 21,735
08/19/2015 12.59 12.66 12.59 12.59 11,069
08/18/2015 12.69 12.69 12.6 12.6 11,211
08/17/2015 12.7 12.7 12.65 12.6996 16,106
08/14/2015 12.73 12.73 12.6 12.68 8,519
08/13/2015 12.69 12.71 12.63 12.7 8,965
08/12/2015 12.65 12.71 12.61 12.61 11,228
08/11/2015 12.58 12.68 12.58 12.68 4,323
08/10/2015 12.7 12.8 12.65 12.72 20,260
08/07/2015 12.67 12.67 12.66 12.66 5,923
08/06/2015 12.68 12.7299 12.62 12.66 13,479
08/05/2015 12.63 12.7 12.58 12.62 27,314
08/04/2015 12.54 12.63 12.47 12.6 23,636
08/03/2015 12.53 12.542 12.495 12.53 9,453
07/31/2015 12.41 12.54 12.41 12.54 10,878
07/30/2015 12.43 12.45 12.4 12.4 9,459
07/29/2015 12.5 12.5 12.4 12.42 7,560
07/28/2015 12.52 12.54 12.41 12.47 12,482
07/27/2015 12.49 12.49 12.44 12.45 12,509
07/24/2015 12.49 12.49 12.41 12.45 6,732
07/23/2015 12.5 12.52 12.4 12.46 11,572
07/22/2015 12.49 12.49 12.45 12.47 3,633
07/21/2015 12.49 12.49 12.42 12.45 8,340
07/20/2015 12.5 12.502 12.42 12.46 7,522
07/17/2015 12.51 12.51 12.44 12.46 3,618
07/16/2015 12.5 12.5 12.42 12.46 12,005
07/15/2015 12.5 12.5 12.42 12.47 15,370
07/14/2015 12.49 12.5 12.47 12.47 2,084
07/13/2015 12.55 12.555 12.47 12.51 10,402
07/10/2015 12.47 12.58 12.43 12.55 20,338
07/09/2015 12.5 12.5 12.45 12.47 8,501
07/08/2015 12.51 12.57 12.51 12.55 4,234
07/07/2015 12.54 12.56 12.479 12.55 20,186
07/06/2015 12.34 12.52 12.34 12.49 26,302
07/02/2015 12.47 12.49 12.43 12.49 4,243
07/01/2015 12.4 12.49 12.36 12.4 27,662
06/30/2015 12.39 12.46 12.34 12.46 13,305
06/29/2015 12.48 12.48 12.37 12.39 20,244
06/26/2015 12.5 12.5 12.39 12.41 23,867
06/25/2015 12.58 12.59 12.52 12.53 21,601
06/24/2015 12.69 12.69 12.56 12.56 16,782
06/23/2015 12.68 12.72 12.6595 12.66 20,516
06/22/2015 12.7 12.7 12.62 12.63 7,996
06/19/2015 12.69 12.7499 12.69 12.7 11,919
06/18/2015 12.7 12.71 12.64 12.67 14,975
06/17/2015 12.68 12.69 12.6 12.679 10,094
06/16/2015 12.64 12.71 12.61 12.676 14,250
06/15/2015 12.61 12.65 12.61 12.64 29,052
06/12/2015 12.7 12.71 12.58 12.58 34,830
06/11/2015 12.76 12.76 12.55 12.65 35,295
06/10/2015 12.76 12.9 12.65 12.6901 22,851
06/09/2015 13.01 13.01 12.71 12.8 29,442
06/08/2015 13.17 13.17 13.02 13.03 5,995
06/05/2015 13.25 13.28 13.08 13.098 22,906
06/04/2015 13.32 13.33 13.25 13.275 10,109
06/03/2015 13.33 13.35 13.24 13.26 13,149
06/02/2015 13.29 13.37 13.17 13.33 34,898
06/01/2015 13.19 13.36 13.13 13.23 23,883
05/29/2015 13.26 13.26 13.12 13.12 9,666
05/28/2015 13.31 13.31 13.16 13.16 9,491
05/27/2015 13.29 13.33 13.21 13.27 14,234
05/26/2015 13.27 13.27 13.18 13.18 5,396
05/22/2015 13.26 13.29 13.22 13.28 5,856
05/21/2015 13.39 13.39 13.2 13.26 18,046
05/20/2015 13.16 13.39 13.15 13.39 14,833
05/19/2015 13.32 13.32 13.172 13.23 17,435
05/18/2015 13.35 13.38 13.181 13.33 18,301
05/15/2015 13.32 13.36 13.239 13.35 11,915
05/14/2015 13.39 13.39 13.32 13.32 4,063
05/13/2015 13.29 13.37 13.24 13.37 16,412
05/12/2015 13.22 13.23 13.21 13.23 4,810
05/11/2015 13.27 13.27 13.175 13.26 13,198
05/08/2015 13.12 13.23 13.09 13.22 10,523
05/07/2015 13.27 13.27 13.08 13.08 14,099
05/06/2015 13.44 13.49 13.11 13.2 18,556
05/05/2015 13.51 13.51 13.34 13.41 19,268
05/04/2015 13.43 13.48 13.43 13.46 5,295
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?