EVM

Eaton Vance California M... Historical Data

EVM Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 24 2022 8.94 0.13 1.48% 8.81 9.02 8.81 125,863
Jun 23 2022 8.81 0.08 0.92% 8.78 8.86 8.78 94,112
Jun 22 2022 8.73 0.01 0.11% 8.70 8.79 8.70 138,382
Jun 21 2022 8.72 -0.03 -0.34% 8.84 8.84 8.68 77,833
Jun 20 2022 8.75 0.00 +0.00% 8.72 8.8539 8.71 0
Jun 17 2022 8.75 0.05 0.57% 8.72 8.8539 8.71 75,327
Jun 16 2022 8.70 -0.19 -2.14% 8.82 8.82 8.66 164,423
Jun 15 2022 8.89 -0.02 -0.22% 8.91 9.02 8.86 61,762
Jun 14 2022 8.91 -0.04 -0.45% 8.99 9.01 8.87 56,867
Jun 13 2022 8.95 -0.19 -2.08% 9.05 9.27 8.95 80,462
Jun 10 2022 9.14 -0.13 -1.4% 9.20 9.26 9.14 110,070
Jun 09 2022 9.27 -0.14 -1.49% 9.40 9.44 9.23 99,615
Jun 08 2022 9.41 -0.02 -0.21% 9.46 9.47 9.37 67,215
Jun 07 2022 9.43 0.04 0.43% 9.40 9.47 9.39 102,763
Jun 06 2022 9.39 -0.11 -1.16% 9.47 9.50 9.39 103,392
Jun 03 2022 9.50 -0.10 -1.04% 9.53 9.6041 9.45 88,935
Jun 02 2022 9.60 0.03 0.31% 9.50 9.65 9.50 82,097
Jun 01 2022 9.57 0.04 0.42% 9.51 9.61 9.43 125,087
May 31 2022 9.53 -0.06 -0.63% 9.55 9.58 9.48 59,582
May 30 2022 9.59 0.00 0.0% 9.59 9.59 9.59 0
May 27 2022 9.59 0.11 1.16% 9.59 9.69 9.555 82,418
May 26 2022 9.48 0.03 0.32% 9.41 9.56 9.41 86,198
May 25 2022 9.45 0.16 1.72% 9.30 9.48 9.30 72,219
May 24 2022 9.29 0.04 0.43% 9.22 9.365 9.22 59,400
May 23 2022 9.25 0.11 1.2% 9.29 9.29 9.195 57,648
May 20 2022 9.14 0.02 0.22% 9.17 9.19 9.10 30,493
May 19 2022 9.12 -0.08 -0.87% 9.13 9.19 9.12 75,164
May 18 2022 9.20 -0.12 -1.29% 9.33 9.33 9.17 38,729
May 17 2022 9.32 -0.09 -0.96% 9.38 9.4099 9.31 54,234
May 16 2022 9.41 0.02 0.21% 9.34 9.55 9.34 119,833
May 13 2022 9.39 0.17 1.84% 9.24 9.40 9.24 123,346
May 12 2022 9.22 -0.07 -0.75% 9.19 9.31 9.1777 47,439
May 11 2022 9.29 0.05 0.54% 9.20 9.32 9.19 65,227
May 10 2022 9.24 0.05 0.54% 9.20 9.25 9.145 45,938
May 09 2022 9.19 -0.02 -0.22% 9.16 9.22 9.09 105,614
May 06 2022 9.21 -0.01 -0.11% 9.18 9.28 9.161 33,579
May 05 2022 9.22 -0.04 -0.43% 9.18 9.26 9.17 68,203
May 04 2022 9.26 0.03 0.33% 9.10 9.30 9.08 126,202
May 03 2022 9.23 0.03 0.33% 9.17 9.24 9.17 45,482
May 02 2022 9.20 0.01 0.11% 9.16 9.22 9.152 100,530
Apr 29 2022 9.19 -0.07 -0.76% 9.32 9.32 9.18 54,506
Apr 28 2022 9.26 0.10 1.09% 9.10 9.29 9.10 109,377
Apr 27 2022 9.16 -0.04 -0.43% 9.16 9.24 9.15 92,745
Apr 26 2022 9.20 -0.03 -0.33% 9.21 9.27 9.20 97,166
Apr 25 2022 9.23 -0.07 -0.75% 9.22 9.2599 9.21 87,922
Apr 22 2022 9.30 -0.08 -0.85% 9.37 9.405 9.27 86,456
Apr 21 2022 9.38 -0.17 -1.78% 9.44 9.4899 9.3526 112,376
Apr 20 2022 9.55 0.16 1.7% 9.39 9.58 9.39 102,509
Apr 19 2022 9.39 -0.10 -1.05% 9.45 9.455 9.37 153,411
Apr 18 2022 9.49 -0.01 -0.11% 9.43 9.53 9.43 66,149
Apr 15 2022 9.50 0.00 0.0% 9.50 9.50 9.50 0
Apr 14 2022 9.50 -0.02 -0.21% 9.54 9.56 9.47 114,476
Apr 13 2022 9.52 -0.05 -0.52% 9.50 9.56 9.49 71,452
Apr 12 2022 9.57 0.01 0.1% 9.52 9.60 9.50 106,465
Apr 11 2022 9.56 -0.11 -1.14% 9.64 9.67 9.53 76,089
Apr 08 2022 9.67 -0.04 -0.41% 9.70 9.72 9.62 55,324
Apr 07 2022 9.71 -0.07 -0.72% 9.62 9.77 9.62 77,636
Apr 06 2022 9.78 -0.06 -0.61% 9.77 9.805 9.74 84,535
Apr 05 2022 9.84 -0.14 -1.4% 9.95 9.995 9.84 71,648
Apr 04 2022 9.98 -0.02 -0.2% 10.00 10.06 9.98 161,691
Apr 01 2022 10.00 -0.04 -0.4% 9.99 10.04 9.97 75,846
Mar 31 2022 10.04 0.07 0.7% 10.05 10.05 9.97 99,863
Mar 30 2022 9.97 0.05 0.5% 9.92 9.99 9.89 99,436
Mar 29 2022 9.92 0.12 1.22% 9.89 9.92 9.81 163,054
Mar 28 2022 9.80 -0.04 -0.41% 9.84 9.93 9.74 124,626


Your Recent History
AMEX
EVM
Eaton Vanc..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.