Eaton Vance California Municipal Income (CEV)
AMEX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.49 | -4.64454976303 | 10.55 | 10.55 | 10.06 | 58345 | 10.23535725 | CS |
| 4 | -0.39 | -3.73205741627 | 10.45 | 10.75 | 10.06 | 28711 | 10.41121933 | CS |
| 12 | -0.76 | -7.02402957486 | 10.82 | 10.9199 | 10.06 | 33403 | 10.55524283 | CS |
| 26 | -0.91 | -8.29535095716 | 10.97 | 11.29 | 10.06 | 28763 | 10.73449722 | CS |
| 52 | -0.35 | -3.36215177714 | 10.41 | 11.29 | 10.06 | 23160 | 10.65398327 | CS |
| 156 | -3.48 | -25.7016248154 | 13.54 | 13.96 | 8.83 | 23432 | 10.42793124 | CS |
| 260 | -3.38 | -25.1488095238 | 13.44 | 14.55 | 8.83 | 21678 | 11.46400557 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734996600 | 10.06 | -0.01 | -0.10 | 10.07 | 10.16 | 10.01 | 69656 |
| 1734737400 | 10.07 | -0.03 | -0.30 | 10.15 | 10.157 | 10.06 | 31308 |
| 1734651000 | 10.1 | -0.11 | -1.08 | 10.13 | 10.2 | 10.08 | 59858 |
| 1734564600 | 10.21 | -0.1 | -0.97 | 10.33 | 10.33 | 10.17 | 75241 |
| 1734478200 | 10.31 | -0.11 | -1.06 | 10.44 | 10.44 | 10.28 | 72292 |
| 1734391800 | 10.42 | -0.11 | -1.04 | 10.55 | 10.55 | 10.41 | 53027 |
| 1734132600 | 10.53 | -0.07 | -0.66 | 10.56 | 10.56 | 10.5 | 12765 |
| 1734046200 | 10.6 | -0.15 | -1.39 | 10.685 | 10.685 | 10.57 | 39083 |
| 1733959800 | 10.7499 | 0.05 | 0.47 | 10.73 | 10.75 | 10.7 | 7547 |
| 1733873400 | 10.7 | 0.03 | 0.28 | 10.69 | 10.7297 | 10.68 | 29417 |
| 1733787000 | 10.67 | 0 | 0.00 | 10.6945 | 10.6945 | 10.67 | 2519 |
| 1733527800 | 10.67 | 0.03 | 0.28 | 10.67 | 10.7 | 10.67 | 5144 |
| 1733441400 | 10.64 | -0.04 | -0.37 | 10.63 | 10.66 | 10.63 | 13078 |
| 1733355000 | 10.68 | 0.08 | 0.75 | 10.66 | 10.7 | 10.61 | 18883 |
| 1733268600 | 10.6 | -0.03 | -0.28 | 10.65 | 10.7 | 10.6 | 5672 |
| 1733182200 | 10.63 | -0.02 | -0.19 | 10.68 | 10.69 | 10.6 | 17042 |
| 1732917840 | 10.65 | 0.03 | 0.28 | 10.59 | 10.65 | 10.59 | 10633 |
| 1732750200 | 10.62 | 0.17 | 1.63 | 10.45 | 10.63 | 10.45 | 62363 |
| 1732663800 | 10.45 | 0.01 | 0.10 | 10.4 | 10.45 | 10.4 | 9618 |
| 1732577400 | 10.44 | 0.04 | 0.38 | 10.45 | 10.46 | 10.43 | 20025 |
| 1732318200 | 10.4 | -0.01 | -0.10 | 10.39 | 10.43 | 10.39 | 14843 |
| 1732231800 | 10.41 | 0.03 | 0.29 | 10.34 | 10.4247 | 10.34 | 43731 |
| 1732145400 | 10.38 | -0.01 | -0.05 | 10.35 | 10.3893 | 10.34 | 16521 |
| 1732059000 | 10.385 | -0.01 | -0.05 | 10.39 | 10.4 | 10.37 | 22501 |
| 1731972600 | 10.39 | -0.02 | -0.19 | 10.42 | 10.4384 | 10.3802 | 28135 |
| 1731713400 | 10.41 | -0.01 | -0.10 | 10.42 | 10.42 | 10.39 | 13465 |
| 1731627000 | 10.42 | 0.06 | 0.58 | 10.4 | 10.43 | 10.39 | 44070 |
| 1731540600 | 10.36 | -0.06 | -0.58 | 10.43 | 10.4499 | 10.36 | 80236 |
| 1731454200 | 10.42 | -0.12 | -1.14 | 10.51 | 10.5475 | 10.42 | 44156 |
| 1731367800 | 10.54 | 0.03 | 0.33 | 10.51 | 10.67 | 10.51 | 55904 |
| 1731108600 | 10.505 | -0.01 | -0.05 | 10.48 | 10.535 | 10.48 | 23243 |
| 1731022200 | 10.51 | 0.08 | 0.82 | 10.44 | 10.51 | 10.4 | 32362 |
| 1730935800 | 10.425 | -0.09 | -0.81 | 10.46 | 10.46 | 10.4 | 20195 |
| 1730849400 | 10.51 | 0.01 | 0.10 | 10.5 | 10.53 | 10.5 | 18922 |
| 1730763000 | 10.5 | -0.01 | -0.10 | 10.58 | 10.5966 | 10.5 | 15838 |
| 1730500200 | 10.51 | -0.04 | -0.38 | 10.57 | 10.5947 | 10.51 | 17053 |
| 1730413800 | 10.55 | 0.06 | 0.57 | 10.51 | 10.55 | 10.5043 | 11340 |
| 1730327400 | 10.49 | 0.02 | 0.19 | 10.49 | 10.5296 | 10.48 | 17473 |
| 1730241000 | 10.47 | -0.02 | -0.19 | 10.53 | 10.53 | 10.42 | 26606 |
| 1730154600 | 10.49 | -0.07 | -0.66 | 10.56 | 10.6 | 10.478 | 30451 |
| 1729895400 | 10.56 | 0.09 | 0.86 | 10.52 | 10.59 | 10.52 | 15945 |
| 1729809000 | 10.47 | -0.05 | -0.48 | 10.48 | 10.6 | 10.47 | 33414 |
| 1729722600 | 10.52 | -0.16 | -1.50 | 10.62 | 10.695 | 10.504 | 61127 |
| 1729636200 | 10.68 | -0.01 | -0.09 | 10.73 | 10.73 | 10.661 | 50327 |
| 1729549800 | 10.69 | -0.12 | -1.11 | 10.81 | 10.82 | 10.69 | 56131 |
| 1729290600 | 10.81 | 0.01 | 0.09 | 10.81 | 10.83 | 10.8 | 14303 |
| 1729204200 | 10.8 | 0.13 | 1.22 | 10.67 | 10.8 | 10.67 | 64395 |
| 1729117800 | 10.67 | 0 | 0.00 | 10.68 | 10.745 | 10.67 | 36216 |
| 1729031400 | 10.67 | 0.03 | 0.28 | 10.69 | 10.7798 | 10.6552 | 41458 |
| 1728945000 | 10.64 | -0.04 | -0.37 | 10.72 | 10.8525 | 10.62 | 55926 |
| 1728685800 | 10.68 | -0.04 | -0.37 | 10.68 | 10.72 | 10.66 | 45380 |
| 1728599400 | 10.72 | 0.01 | 0.09 | 10.76 | 10.79 | 10.72 | 34922 |
| 1728513000 | 10.71 | -0.01 | -0.09 | 10.72 | 10.75 | 10.71 | 29842 |
| 1728426600 | 10.72 | -0.02 | -0.19 | 10.77 | 10.81 | 10.72 | 38143 |
| 1728340200 | 10.74 | -0.06 | -0.56 | 10.84 | 10.84 | 10.73 | 38321 |
| 1728081000 | 10.8 | -0.06 | -0.55 | 10.81 | 10.8247 | 10.77 | 51003 |
| 1727994600 | 10.86 | -0.02 | -0.18 | 10.87 | 10.87 | 10.8 | 61936 |
| 1727908200 | 10.88 | -0.02 | -0.18 | 10.88 | 10.9 | 10.87 | 39170 |
| 1727821800 | 10.9 | 0.03 | 0.28 | 10.88 | 10.9199 | 10.86 | 50229 |
| 1727735400 | 10.87 | 0.05 | 0.46 | 10.82 | 10.87 | 10.82 | 30033 |
| 1727476200 | 10.82 | 0.04 | 0.37 | 10.83 | 10.84 | 10.78 | 35526 |
| 1727389800 | 10.78 | -0.03 | -0.28 | 10.82 | 10.865 | 10.78 | 78461 |
| 1727303400 | 10.81 | -0.02 | -0.18 | 10.8 | 10.83 | 10.77 | 40192 |
| 1727217000 | 10.83 | 0.03 | 0.30 | 10.82 | 10.84 | 10.755 | 48241 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
