Eaton Vance California Municipal Income (CEV)
AMEX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.11 | -0.994575045208 | 11.06 | 11.1 | 10.91 | 13747 | 11.0050785 | CS |
| 4 | -0.05 | -0.454545454545 | 11 | 11.11 | 10.81 | 11842 | 10.95814104 | CS |
| 12 | 0.59 | 5.69498069498 | 10.36 | 11.11 | 10.16 | 14000 | 10.73211284 | CS |
| 26 | 0.65 | 6.31067961165 | 10.3 | 11.11 | 10.16 | 17282 | 10.57133868 | CS |
| 52 | 0.93 | 9.28143712575 | 10.02 | 11.11 | 8.83 | 20990 | 10.02892201 | CS |
| 156 | -3.15 | -22.3404255319 | 14.1 | 14.55 | 8.83 | 21648 | 10.80957599 | CS |
| 260 | -1.59 | -12.6794258373 | 12.54 | 14.55 | 8.83 | 21156 | 11.74929411 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721341800 | 10.95 | -0.05 | -0.45 | 11.05 | 11.0533 | 10.95 | 9938 |
| 1721255400 | 11 | 0.01 | 0.09 | 11.02 | 11.02 | 10.91 | 12815 |
| 1721169000 | 10.99 | 0.01 | 0.09 | 11.04 | 11.04 | 10.99 | 5403 |
| 1721082600 | 10.98 | -0.07 | -0.63 | 11.05 | 11.0615 | 10.94 | 16122 |
| 1720823400 | 11.0498 | -0.01 | -0.05 | 11.06 | 11.1 | 11 | 24547 |
| 1720737000 | 11.055 | 0.07 | 0.65 | 11.08 | 11.08 | 11.02 | 19324 |
| 1720650600 | 10.9835 | -0 | -0.01 | 11.08 | 11.08 | 10.9609 | 9801 |
| 1720564200 | 10.985 | 0 | 0.05 | 10.93 | 11.11 | 10.93 | 15809 |
| 1720477800 | 10.98 | 0.02 | 0.14 | 11 | 11 | 10.95 | 2899 |
| 1720218600 | 10.965 | 0.04 | 0.41 | 10.97 | 11 | 10.95 | 8059 |
| 1720040640 | 10.92 | 0.01 | 0.09 | 10.96 | 10.96 | 10.92 | 7197 |
| 1719959400 | 10.91 | -0.02 | -0.18 | 10.98 | 10.9985 | 10.91 | 10783 |
| 1719873000 | 10.93 | 0.07 | 0.64 | 10.95 | 10.96 | 10.83 | 21673 |
| 1719613800 | 10.86 | 0 | 0.00 | 10.86 | 10.86 | 10.86 | 0 |
| 1719527400 | 10.86 | 0.01 | 0.09 | 10.96 | 10.975 | 10.86 | 15260 |
| 1719441000 | 10.85 | -0.05 | -0.46 | 10.85 | 10.96 | 10.85 | 9953 |
| 1719354600 | 10.9 | -0.03 | -0.27 | 10.98 | 10.99 | 10.89 | 3163 |
| 1719268200 | 10.93 | 0.01 | 0.09 | 10.97 | 11.05 | 10.81 | 11342 |
| 1719009000 | 10.92 | 0.01 | 0.09 | 11 | 11 | 10.92 | 5786 |
| 1718922600 | 10.91 | -0.1 | -0.91 | 10.96 | 11.0181 | 10.91 | 12009 |
| 1718749800 | 11.01 | 0.07 | 0.64 | 11.03 | 11.03 | 10.955 | 5412 |
| 1718663400 | 10.94 | -0.01 | -0.09 | 10.94 | 11.035 | 10.94 | 12195 |
| 1718404200 | 10.95 | 0.03 | 0.27 | 10.95 | 10.99 | 10.8876 | 15645 |
| 1718317800 | 10.92 | 0.03 | 0.28 | 10.92 | 10.96 | 10.825 | 1983 |
| 1718231400 | 10.89 | 0.07 | 0.65 | 11.1 | 11.1 | 10.88 | 15028 |
| 1718145000 | 10.82 | -0.05 | -0.46 | 10.96 | 10.99 | 10.82 | 6267 |
| 1718058600 | 10.87 | 0.03 | 0.28 | 10.99 | 11.06 | 10.87 | 34254 |
| 1717799400 | 10.84 | 0.12 | 1.12 | 10.71 | 11.01 | 10.7 | 43855 |
| 1717713000 | 10.72 | -0.07 | -0.60 | 10.78 | 10.78 | 10.68 | 27895 |
| 1717626600 | 10.785 | 0.03 | 0.28 | 10.73 | 10.83 | 10.66 | 19350 |
| 1717540200 | 10.755 | 0.01 | 0.05 | 10.73 | 10.78 | 10.57 | 16545 |
| 1717453800 | 10.75 | 0.21 | 1.99 | 10.51 | 10.75 | 10.51 | 27465 |
| 1717194600 | 10.5399 | 0.09 | 0.86 | 10.46 | 10.6195 | 10.46 | 11367 |
| 1717108200 | 10.45 | 0.02 | 0.19 | 10.48 | 10.5233 | 10.45 | 16457 |
| 1717021800 | 10.43 | -0.13 | -1.23 | 10.54 | 10.54 | 10.43 | 18188 |
| 1716935400 | 10.56 | -0.09 | -0.85 | 10.67 | 10.78 | 10.56 | 10393 |
| 1716589800 | 10.65 | -0.06 | -0.56 | 10.66 | 10.73 | 10.6 | 8455 |
| 1716503400 | 10.71 | 0.01 | 0.09 | 10.71 | 10.71 | 10.61 | 6849 |
| 1716417000 | 10.7 | 0 | 0.00 | 10.73 | 10.73 | 10.7 | 13349 |
| 1716330600 | 10.7 | -0.08 | -0.74 | 10.83 | 10.84 | 10.7 | 7971 |
| 1716244200 | 10.78 | 0.08 | 0.75 | 10.73 | 10.78 | 10.7244 | 7798 |
| 1715985000 | 10.7 | 0.02 | 0.19 | 10.78 | 10.85 | 10.68 | 22062 |
| 1715898600 | 10.68 | 0.03 | 0.28 | 10.64 | 10.7 | 10.635 | 9083 |
| 1715812200 | 10.65 | 0.07 | 0.66 | 10.62 | 10.69 | 10.6 | 22855 |
| 1715725800 | 10.58 | -0.04 | -0.38 | 10.65 | 10.65 | 10.5625 | 8201 |
| 1715639400 | 10.62 | 0.1 | 0.95 | 10.58 | 10.64 | 10.515 | 8471 |
| 1715380200 | 10.52 | -0.06 | -0.57 | 10.53 | 10.55 | 10.4903 | 9265 |
| 1715293800 | 10.58 | -0.01 | -0.05 | 10.55 | 10.5898 | 10.55 | 10664 |
| 1715207400 | 10.585 | 0.02 | 0.14 | 10.56 | 10.6 | 10.56 | 3404 |
| 1715121000 | 10.5699 | 0.07 | 0.67 | 10.52 | 10.57 | 10.51 | 18314 |
| 1715034600 | 10.5 | 0.1 | 0.93 | 10.44 | 10.5 | 10.4329 | 12557 |
| 1714775400 | 10.4029 | 0.08 | 0.80 | 10.34 | 10.46 | 10.34 | 17661 |
| 1714689000 | 10.3199 | 0.05 | 0.49 | 10.33 | 10.36 | 10.29 | 17442 |
| 1714602600 | 10.27 | -0.08 | -0.77 | 10.4 | 10.44 | 10.16 | 37280 |
| 1714516200 | 10.35 | -0.04 | -0.38 | 10.39 | 10.39 | 10.31 | 10966 |
| 1714429800 | 10.39 | 0.04 | 0.39 | 10.4 | 10.41 | 10.35 | 8744 |
| 1714170600 | 10.35 | -0.03 | -0.29 | 10.36 | 10.42 | 10.3 | 17894 |
| 1714084200 | 10.38 | -0.02 | -0.19 | 10.36 | 10.38 | 10.32 | 17073 |
| 1713997800 | 10.4 | -0.04 | -0.38 | 10.44 | 10.48 | 10.4 | 9133 |
| 1713911400 | 10.44 | 0.04 | 0.38 | 10.41 | 10.48 | 10.41 | 14505 |
| 1713825000 | 10.4 | 0 | 0.00 | 10.36 | 10.5 | 10.29 | 7132 |
| 1713565800 | 10.4 | -0.05 | -0.48 | 10.48 | 10.5 | 10.3101 | 11083 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
