Eaton Vance California Municipal Bond Fund Historical Stock Prices

EVM 
$11.49
*  
0.13
1.14%
Get EVM Alerts
*Delayed - data as of Jul. 31, 2015  -  Find a broker to begin trading EVM now
Exchange: AMEX

Community Rating:
View:    EVM 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: 3 Month, From 30-APR-2015 TO 31-JUL-2015

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  11.36  11.49  11.353  11.49 55,090
07/31/2015 11.36 11.49 11.353 11.49 55,090
07/30/2015 11.33 11.36 11.28 11.36 52,947
07/29/2015 11.39 11.46 11.2 11.36 78,828
07/28/2015 11.41 11.41 11.33 11.4 17,328
07/27/2015 11.39 11.43 11.35 11.41 35,788
07/24/2015 11.38 11.44 11.36 11.41 17,877
07/23/2015 11.44 11.48 11.33 11.35 36,906
07/22/2015 11.45 11.47 11.38 11.41 53,166
07/21/2015 11.46 11.5 11.44 11.49 48,851
07/20/2015 11.45 11.49 11.38 11.4459 38,762
07/17/2015 11.45 11.49 11.38 11.44 50,324
07/16/2015 11.49 11.49 11.39 11.45 32,819
07/15/2015 11.49 11.49 11.39 11.49 47,558
07/14/2015 11.4 11.5 11.3899 11.49 46,444
07/13/2015 11.5 11.52 11.4 11.4 35,416
07/10/2015 11.42 11.53 11.42 11.51 73,837
07/09/2015 11.43 11.47 11.39 11.46 28,709
07/08/2015 11.39 11.41 11.35 11.41 24,228
07/07/2015 11.39 11.43 11.36 11.42 27,942
07/06/2015 11.38 11.38 11.3101 11.36 33,352
07/02/2015 11.35 11.38 11.3 11.34 55,112
07/01/2015 11.27 11.34 11.25 11.33 38,005
06/30/2015 11.19 11.3 11.12 11.29 39,670
06/29/2015 11.29 11.32 11.1301 11.2 113,879
06/26/2015 11.28 11.34 11.22 11.22 61,076
06/25/2015 11.3 11.36 11.25 11.29 61,511
06/24/2015 11.47 11.47 11.32 11.32 42,315
06/23/2015 11.47 11.53 11.41 11.41 82,207
06/22/2015 11.5 11.5 11.4101 11.463 57,414
06/19/2015 11.4 11.48 11.39 11.48 50,788
06/18/2015 11.44 11.4934 11.43 11.47 37,345
06/17/2015 11.43 11.52 11.43 11.46 49,814
06/16/2015 11.41 11.5 11.36 11.42 44,685
06/15/2015 11.39 11.47 11.33 11.4 69,460
06/12/2015 11.4 11.41 11.34 11.34 126,775
06/11/2015 11.43 11.43 11.3446 11.38 80,230
06/10/2015 11.39 11.49 11.38 11.42 114,211
06/09/2015 11.57 11.57 11.36 11.44 71,125
06/08/2015 11.72 11.76 11.57 11.57 46,687
06/05/2015 11.72 11.8 11.65 11.71 52,769
06/04/2015 11.8 11.8 11.71 11.76 47,681
06/03/2015 11.83 11.85 11.76 11.78 78,739
06/02/2015 11.78 11.89 11.74 11.853 77,277
06/01/2015 11.7 11.8 11.7 11.78 43,921
05/29/2015 11.75 11.75 11.62 11.65 101,189
05/28/2015 11.76 11.775 11.71 11.71 41,990
05/27/2015 11.77 11.79 11.66 11.76 158,959
05/26/2015 11.91 11.91 11.71 11.71 99,122
05/22/2015 11.98 11.98 11.89 11.89 27,841
05/21/2015 11.99 11.99 11.91 11.96 43,092
05/20/2015 11.95 12.02 11.93 11.97 28,646
05/19/2015 11.9 12.08 11.9 11.98 71,631
05/18/2015 11.99 12.06 11.95 12.03 93,434
05/15/2015 11.97 12.03 11.88 11.99 70,983
05/14/2015 11.95 11.99 11.93 11.95 61,088
05/13/2015 12.02 12.07 11.91 11.98 57,631
05/12/2015 12.02 12.03 11.96 12 35,970
05/11/2015 12.12 12.14 12.03 12.08 75,827
05/08/2015 12.05 12.12 12.025 12.12 60,666
05/07/2015 11.95 12.02 11.9173 11.98 51,365
05/06/2015 12.14 12.16 11.96 11.96 140,933
05/05/2015 12.18 12.21 12.11 12.18 70,196
05/04/2015 12.14 12.19 12.12 12.14 36,041
05/01/2015 12.2 12.24 12.14 12.16 52,478
04/30/2015 12.26 12.3076 12.12 12.12 42,973
*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?