Skip to main content
Eaton Vance California Municipal Bond Fund (EVM)
Oct 27, 2025 - EVM was delisted (reason: liquidation)
9.46
-0.08 (-0.84%)
Inactive · Last trade price on Oct 24, 2025

EVM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 20259.589.599.469.469.46-0.84%376,493
Oct 23, 20259.619.619.549.549.54-0.73%61,795
Oct 22, 20259.609.619.579.619.610.31%86,229
Oct 21, 20259.629.629.569.589.58-0.31%67,050
Oct 20, 20259.569.619.569.619.610.63%11,073
Oct 17, 20259.599.629.559.559.55-0.83%33,291
Oct 16, 20259.609.639.579.639.630.31%12,931
Oct 15, 20259.579.609.559.609.600.52%35,388
Oct 14, 20259.549.609.539.559.55-0.03%40,312
Oct 13, 20259.529.579.529.559.550.35%43,625
Oct 10, 20259.539.559.529.529.52-0.10%52,635
Oct 9, 20259.559.579.519.539.53-0.21%37,551
Oct 8, 20259.589.589.549.559.55-0.16%20,334
Oct 7, 20259.589.589.539.579.57-0.05%18,776
Oct 6, 20259.579.589.539.579.570.26%13,903
Oct 3, 20259.609.609.549.559.55-0.05%52,179
Oct 2, 20259.619.619.539.559.55-0.52%46,562
Oct 1, 20259.529.749.469.609.601.16%203,892
Sep 30, 20259.519.529.479.499.490.21%47,662
Sep 29, 20259.539.589.479.479.47-0.32%47,904
Sep 26, 20259.479.509.479.509.500.32%57,886
Sep 25, 20259.479.499.469.479.47-0.32%87,801
Sep 24, 20259.499.529.479.509.500.32%126,998
Sep 23, 20259.539.539.469.479.47-0.21%106,949
Sep 22, 20259.459.509.459.499.490.21%28,695
Sep 19, 20259.479.489.459.479.47-0.32%27,205
Sep 18, 20259.529.529.469.509.50-0.31%27,782
Sep 17, 20259.469.539.449.539.530.95%45,097
Sep 16, 20259.459.479.419.449.440.21%122,413
Sep 15, 20259.499.499.409.429.42-0.11%68,370
Sep 12, 20259.409.509.409.439.390.43%40,382
Sep 11, 20259.349.429.329.399.350.54%123,531
Sep 10, 20259.309.359.269.349.300.86%86,770
Sep 9, 20259.249.299.249.269.220.22%26,656
Sep 8, 20259.169.269.139.249.200.87%61,106
Sep 5, 20259.009.169.009.169.121.89%101,562
Sep 4, 20258.999.038.998.998.95-123,526
Sep 3, 20259.009.008.978.998.95-0.11%55,696
Sep 2, 20259.059.059.009.008.96-0.94%30,352
Aug 29, 20259.019.148.979.099.050.83%273,422
Aug 28, 20258.949.018.949.018.970.67%38,470
Aug 27, 20258.989.038.948.958.91-0.44%52,619
Aug 26, 20258.999.008.988.998.95-0.11%38,602
Aug 25, 20258.959.028.959.008.960.11%44,772
Aug 22, 20258.919.008.898.998.951.35%48,495
Aug 21, 20258.888.948.878.878.83-0.34%100,680
Aug 20, 20258.928.988.888.908.86-0.17%86,130
Aug 19, 20258.998.998.908.928.88-0.83%35,192
Aug 18, 20258.978.998.908.998.950.62%67,851
Aug 15, 20258.908.948.868.948.90-0.17%66,770
Aug 14, 20258.908.998.908.958.87-0.28%93,624
Aug 13, 20258.948.998.938.988.89-0.06%74,973
Aug 12, 20258.978.988.928.988.900.11%63,625
Aug 11, 20259.009.028.968.978.89-0.22%82,310
Aug 8, 20259.019.078.988.998.91-0.22%131,613
Aug 7, 20259.009.039.009.018.93-0.28%52,654
Aug 6, 20259.079.079.009.048.95-0.39%75,194
Aug 5, 20258.909.078.899.078.993.19%234,906
Aug 4, 20258.838.838.788.798.710.11%67,117
Aug 1, 20258.858.898.788.788.70-0.45%25,679
Jul 31, 20258.798.848.798.828.741.15%40,675
Jul 30, 20258.738.768.658.728.640.35%58,600
Jul 29, 20258.678.788.668.698.610.70%48,405
Jul 28, 20258.648.708.608.638.550.06%34,340
Jul 25, 20258.628.648.598.638.550.17%14,928
Jul 24, 20258.648.648.598.618.53-0.35%79,833
Jul 23, 20258.638.668.578.648.56-0.12%49,845
Jul 22, 20258.668.668.628.658.570.12%48,039
Jul 21, 20258.688.688.618.648.56-0.35%34,762
Jul 18, 20258.748.748.648.678.59-0.34%18,858
Jul 17, 20258.768.808.668.708.62-0.68%27,404
Jul 16, 20258.808.808.698.768.68-0.45%46,634
Jul 15, 20258.858.878.768.808.72-0.68%50,974
Jul 14, 20258.919.018.838.868.74-0.56%62,038
Jul 11, 20258.999.018.918.918.79-1.11%24,799
Jul 10, 20258.979.018.949.018.890.90%32,041
Jul 9, 20258.948.958.918.938.810.56%28,535
Jul 8, 20258.968.968.878.888.76-1.00%17,168
Jul 7, 20259.009.018.958.978.85-0.44%18,253
Jul 3, 20259.009.028.999.018.890.45%37,257
Jul 2, 20258.928.978.918.978.850.90%28,550
Jul 1, 20258.938.988.878.898.77-0.34%21,132
Jun 30, 20258.928.928.858.928.800.56%41,453
Jun 27, 20258.898.898.858.878.750.34%82,359
Jun 26, 20258.878.878.838.848.720.11%38,461
Jun 25, 20258.898.898.818.838.71-0.67%36,911
Jun 24, 20258.848.898.808.898.770.57%61,200
Jun 23, 20258.768.868.748.848.721.14%77,022
Jun 20, 20258.868.868.738.748.62-1.02%71,099
Jun 18, 20258.868.868.838.838.71-36,354
Jun 17, 20258.858.888.808.838.710.23%49,161
Jun 16, 20258.738.878.738.818.690.57%128,869
Jun 13, 20258.798.808.738.768.60-0.11%39,822
Jun 12, 20258.808.818.768.778.610.11%150,843
Jun 11, 20258.768.778.738.768.600.11%183,585
Jun 10, 20258.788.788.748.758.59-0.23%43,485
Jun 9, 20258.798.818.768.778.61-0.23%103,050
Jun 6, 20258.778.808.778.798.63-0.23%71,531
Jun 5, 20258.818.828.768.818.65-70,045
Jun 4, 20258.848.868.808.818.65-0.45%89,043