Eaton Vance California Municipal Income Trust Shares of Beneficial Interestのデータ

Eaton Vance California Municipal Income Trust Shares of Beneficial Interestの基本情報

名前 Eaton Vance California Municipal Income Trust Shares of Beneficial Interest
ティッカー CEV
国 United States
上場年 1999.0
セクター nan

Eaton Vance California Municipal Income Trust Shares of Beneficial Interestの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 13.77 13.6 13.73 13.6 13500.0 13.6
2021-02-12 13.8 13.73 13.78 13.73 14500.0 13.73
2021-02-11 13.87 13.77 13.87 13.78 19500.0 13.78
2021-02-10 13.82 13.73 13.81 13.82 19700.0 13.82
2021-02-09 13.82 13.75 13.78 13.82 16000.0 13.77
2021-02-08 13.84 13.68 13.72 13.78 28900.0 13.73
2021-02-05 13.77 13.64 13.64 13.7 25300.0 13.65
2021-02-04 13.82 13.65 13.69 13.65 28000.0 13.6
2021-02-03 13.7 13.62 13.65 13.7 9600.0 13.65
2021-02-02 13.71 13.62 13.67 13.63 6500.0 13.58
2021-02-01 13.69 13.55 13.63 13.67 27500.0 13.62
2021-01-29 13.71 13.6 13.71 13.62 11600.0 13.57
2021-01-28 13.7 13.64 13.7 13.68 10400.0 13.63
2021-01-27 13.95 13.6 13.7 13.65 9700.0 13.6
2021-01-26 13.85 13.62 13.83 13.68 31300.0 13.63
2021-01-25 13.86 13.72 13.81 13.72 34600.0 13.67
2021-01-22 13.75 13.66 13.71 13.74 13000.0 13.69
2021-01-21 13.63 13.55 13.56 13.63 4800.0 13.58
2021-01-20 13.6 13.5 13.5 13.6 13700.0 13.55
2021-01-19 13.51 13.46 13.5 13.5 11100.0 13.45
2021-01-15 13.57 13.45 13.45 13.55 14500.0 13.5
2021-01-14 13.53 13.45 13.45 13.49 12300.0 13.44
2021-01-13 13.64 13.49 13.49 13.58 6500.0 13.53
2021-01-12 13.68 13.57 13.68 13.6 7800.0 13.51
2021-01-11 13.95 13.63 13.81 13.65 35400.0 13.56
2021-01-08 13.87 13.6 13.87 13.74 10400.0 13.65
2021-01-07 13.64 13.54 13.64 13.56 12200.0 13.47
2021-01-06 13.7 13.61 13.62 13.67 4700.0 13.58
2021-01-05 13.74 13.62 13.72 13.67 8100.0 13.58
2021-01-04 13.82 13.65 13.68 13.7 19900.0 13.61
2020-12-31 13.72 13.66 13.72 13.7 11100.0 13.61
2020-12-30 13.73 13.64 13.64 13.68 8300.0 13.59
2020-12-29 13.69 13.6 13.69 13.64 1900.0 13.55
2020-12-28 13.85 13.62 13.85 13.65 2500.0 13.56
2020-12-24 13.66 13.52 13.65 13.66 15400.0 13.57
2020-12-23 13.63 13.49 13.56 13.53 9900.0 13.44
2020-12-22 13.64 13.36 13.5 13.5 51600.0 13.41
2020-12-21 13.48 13.39 13.4 13.47 14200.0 13.38
2020-12-18 13.49 13.37 13.42 13.47 17600.0 13.38
2020-12-17 13.49 13.37 13.45 13.37 33200.0 13.28
2020-12-16 13.5 13.41 13.5 13.41 10400.0 13.32
2020-12-15 13.49 13.37 13.39 13.49 22100.0 13.4
2020-12-14 13.46 13.37 13.45 13.38 20200.0 13.29
2020-12-11 13.41 13.36 13.36 13.37 14800.0 13.28
2020-12-10 13.4 13.31 13.39 13.36 16400.0 13.27
2020-12-09 13.52 13.34 13.47 13.34 40800.0 13.2
2020-12-08 13.63 13.44 13.63 13.5 20800.0 13.36
2020-12-07 13.65 13.42 13.65 13.46 20600.0 13.32
2020-12-04 13.43 13.39 13.42 13.39 117400.0 13.25
2020-12-03 13.46 13.41 13.46 13.41 11700.0 13.27
2020-12-02 13.45 13.39 13.4 13.41 8600.0 13.27
2020-12-01 13.49 13.4 13.46 13.41 11100.0 13.27
2020-11-30 13.49 13.36 13.36 13.48 8800.0 13.34
2020-11-27 13.42 13.39 13.4 13.41 4500.0 13.27
2020-11-25 13.44 13.37 13.39 13.44 9300.0 13.3
2020-11-24 13.43 13.35 13.43 13.35 8800.0 13.21
2020-11-23 13.42 13.3 13.3 13.42 16300.0 13.28
2020-11-20 13.43 13.33 13.4 13.33 10600.0 13.19
2020-11-19 13.47 13.35 13.43 13.35 12900.0 13.21
2020-11-18 13.43 13.35 13.36 13.4 22700.0 13.26
2020-11-17 13.44 13.31 13.38 13.39 11300.0 13.25
2020-11-16 13.43 13.31 13.35 13.39 8000.0 13.25
2020-11-13 13.39 13.3 13.33 13.32 4300.0 13.18
2020-11-12 13.39 13.32 13.39 13.32 1500.0 13.18
2020-11-11 13.43 13.24 13.43 13.28 11500.0 13.14
2020-11-10 13.44 13.33 13.39 13.33 5000.0 13.19
2020-11-09 13.5 13.39 13.5 13.5 26400.0 13.31
2020-11-06 13.4 13.32 13.32 13.38 19200.0 13.2
2020-11-05 13.37 13.25 13.25 13.34 33700.0 13.16
2020-11-04 13.29 13.21 13.26 13.29 7100.0 13.11
2020-11-03 13.28 13.17 13.21 13.2 17800.0 13.02
2020-11-02 13.24 13.07 13.07 13.2 21700.0 13.02
2020-10-30 13.18 12.89 13.18 13.11 22900.0 12.93
2020-10-29 13.29 13.21 13.29 13.29 7100.0 13.11
2020-10-28 13.27 13.13 13.22 13.18 12900.0 13.0
2020-10-27 13.22 13.17 13.17 13.22 7700.0 13.04
2020-10-26 13.17 13.13 13.16 13.17 4000.0 12.99
2020-10-23 13.23 13.11 13.22 13.2 9600.0 13.02
2020-10-22 13.28 13.2 13.28 13.22 2900.0 13.04
2020-10-21 13.28 13.18 13.23 13.24 5700.0 13.06
2020-10-20 13.42 13.1 13.24 13.24 11900.0 13.06
2020-10-19 13.19 13.1 13.14 13.18 8500.0 13.0
2020-10-16 13.37 13.15 13.37 13.19 14800.0 13.01
2020-10-15 13.3 13.25 13.29 13.25 7600.0 13.07
2020-10-14 13.35 13.24 13.35 13.27 15200.0 13.09
2020-10-13 13.39 13.24 13.39 13.25 8700.0 13.07
2020-10-12 13.38 13.3 13.32 13.3 9500.0 13.12
2020-10-09 13.5 13.39 13.5 13.39 4800.0 13.21
2020-10-08 13.52 13.48 13.49 13.48 27000.0 13.25
2020-10-07 13.93 13.43 13.93 13.46 10300.0 13.23
2020-10-06 13.48 13.31 13.44 13.37 5100.0 13.14
2020-10-05 13.44 13.26 13.34 13.44 6300.0 13.21
2020-10-02 13.52 13.32 13.38 13.42 8900.0 13.19
2020-10-01 13.39 13.3 13.3 13.37 5200.0 13.14
2020-09-30 13.43 13.26 13.33 13.3 5800.0 13.07
2020-09-29 13.41 13.3 13.3 13.4 6600.0 13.17
2020-09-28 13.43 13.25 13.29 13.31 8000.0 13.08
2020-09-25 13.48 13.32 13.39 13.38 29900.0 13.15
2020-09-24 13.64 13.28 13.36 13.42 10800.0 13.19
2020-09-23 13.39 13.2 13.37 13.25 9100.0 13.02
2020-09-22 13.44 13.33 13.34 13.35 17200.0 13.12
2020-09-21 13.37 13.2 13.3 13.27 17900.0 13.04
2020-09-18 13.43 13.37 13.43 13.37 11600.0 13.14
2020-09-17 13.38 13.24 13.24 13.37 6600.0 13.14
2020-09-16 13.33 13.28 13.32 13.33 12500.0 13.1
2020-09-15 13.33 13.28 13.33 13.28 16100.0 13.05
2020-09-14 13.38 13.33 13.38 13.33 18200.0 13.1
2020-09-11 13.63 13.36 13.63 13.38 9900.0 13.15
2020-09-10 13.42 13.37 13.37 13.38 28200.0 13.15
2020-09-09 13.42 13.31 13.33 13.37 16700.0 13.09
2020-09-08 13.34 13.18 13.29 13.21 17500.0 12.94
2020-09-04 13.34 13.18 13.34 13.26 33000.0 12.99
2020-09-03 13.46 13.34 13.46 13.35 14000.0 13.07
2020-09-02 13.77 13.4 13.46 13.44 19000.0 13.16
2020-09-01 13.58 13.39 13.46 13.52 16000.0 13.24
2020-08-31 13.6 13.4 13.4 13.45 31800.0 13.17
2020-08-28 13.51 13.37 13.46 13.39 32300.0 13.11
2020-08-27 13.63 13.33 13.63 13.45 26400.0 13.17
2020-08-26 13.72 13.5 13.6 13.7 13900.0 13.42
2020-08-25 13.74 13.45 13.74 13.55 13700.0 13.27
2020-08-24 13.94 13.78 13.83 13.78 13700.0 13.49
2020-08-21 13.94 13.75 13.79 13.82 4900.0 13.53
2020-08-20 13.95 13.74 13.88 13.74 12900.0 13.46
2020-08-19 13.85 13.74 13.85 13.83 5500.0 13.54
2020-08-18 13.97 13.81 13.81 13.92 10800.0 13.63
2020-08-17 13.95 13.87 13.93 13.87 5800.0 13.58
2020-08-14 13.93 13.69 13.9 13.93 4200.0 13.64
2020-08-13 13.9 13.83 13.9 13.83 4200.0 13.54
2020-08-12 14.02 13.77 14.02 13.8 9300.0 13.51
2020-08-11 14.05 13.83 13.83 13.98 15700.0 13.64
2020-08-10 13.73 13.73 13.73 13.73 300.0 13.4
2020-08-07 13.83 13.72 13.83 13.73 2900.0 13.4
2020-08-06 13.75 13.66 13.7 13.67 23400.0 13.34
2020-08-05 13.77 13.63 13.63 13.7 8600.0 13.37
2020-08-04 13.69 13.62 13.67 13.62 4300.0 13.29
2020-08-03 13.65 13.59 13.59 13.64 14000.0 13.31
2020-07-31 13.59 13.43 13.59 13.59 7300.0 13.26
2020-07-30 13.58 13.51 13.55 13.55 3800.0 13.23
2020-07-29 13.59 13.34 13.36 13.53 6500.0 13.21
2020-07-28 13.5 13.33 13.48 13.33 28200.0 13.01
2020-07-27 13.42 13.35 13.41 13.39 7000.0 13.07
2020-07-24 13.45 13.3 13.45 13.41 35600.0 13.09
2020-07-23 13.42 13.39 13.39 13.41 2000.0 13.09
2020-07-22 13.4 13.37 13.39 13.39 7900.0 13.07
2020-07-21 13.39 13.3 13.34 13.39 9400.0 13.07
2020-07-20 13.37 13.29 13.37 13.33 14100.0 13.01
2020-07-17 13.39 13.23 13.23 13.32 3400.0 13.0
2020-07-16 13.35 13.17 13.17 13.25 11200.0 12.93
2020-07-15 13.39 13.27 13.27 13.32 1800.0 13.0
2020-07-14 13.31 13.22 13.31 13.22 6200.0 12.9
2020-07-13 13.47 13.17 13.18 13.34 13600.0 13.02
2020-07-10 13.31 13.1 13.1 13.19 13400.0 12.87
2020-07-09 13.15 13.1 13.13 13.12 6000.0 12.76
2020-07-08 13.13 13.12 13.12 13.13 30800.0 12.77
2020-07-07 13.14 13.12 13.14 13.12 17900.0 12.76
2020-07-06 13.3 13.04 13.28 13.13 9900.0 12.77
2020-07-02 13.25 13.14 13.24 13.14 6000.0 12.78
2020-07-01 13.29 13.1 13.29 13.1 8200.0 12.74
2020-06-30 13.29 13.18 13.18 13.18 14600.0 12.82
2020-06-29 13.28 13.15 13.15 13.18 7300.0 12.82
2020-06-26 13.27 13.08 13.08 13.13 10800.0 12.77
2020-06-25 13.25 13.09 13.21 13.14 13500.0 12.78
2020-06-24 13.5 13.14 13.35 13.19 18600.0 12.83
2020-06-23 13.11 12.95 13.11 13.02 10100.0 12.66
2020-06-22 13.09 12.97 12.97 13.06 14800.0 12.7
2020-06-19 13.04 12.92 13.01 13.04 9500.0 12.68
2020-06-18 13.01 12.92 12.99 13.01 10300.0 12.65
2020-06-17 13.02 12.85 12.88 13.02 25700.0 12.66
2020-06-16 12.89 12.66 12.71 12.88 20700.0 12.53
2020-06-15 12.78 12.68 12.69 12.78 18600.0 12.43
2020-06-12 12.71 12.63 12.71 12.71 10100.0 12.36
2020-06-11 12.7 12.56 12.7 12.6 22000.0 12.25
2020-06-10 12.78 12.66 12.76 12.7 10000.0 12.35
2020-06-09 12.83 12.75 12.77 12.76 9700.0 12.36
2020-06-08 12.81 12.66 12.74 12.71 20800.0 12.32
2020-06-05 12.9 12.69 12.87 12.69 23500.0 12.3
2020-06-04 12.87 12.77 12.87 12.81 21700.0 12.41
2020-06-03 12.87 12.75 12.83 12.78 22900.0 12.38
2020-06-02 12.8 12.76 12.78 12.77 15100.0 12.37
2020-06-01 12.81 12.65 12.68 12.75 36800.0 12.35
2020-05-29 12.8 12.65 12.8 12.65 23000.0 12.26
2020-05-28 12.63 12.56 12.56 12.56 15100.0 12.17
2020-05-27 12.64 12.48 12.64 12.56 32600.0 12.17
2020-05-26 12.8 12.48 12.57 12.58 59400.0 12.19
2020-05-22 12.64 12.5 12.64 12.57 33500.0 12.18
2020-05-21 12.78 12.46 12.77 12.57 14400.0 12.18
2020-05-20 12.77 12.58 12.6 12.66 15800.0 12.27
2020-05-19 12.84 12.42 12.57 12.52 7500.0 12.13
2020-05-18 13.03 12.36 13.03 12.47 35000.0 12.08
2020-05-15 12.71 12.52 12.71 12.58 4400.0 12.19
2020-05-14 12.68 12.37 12.47 12.68 19800.0 12.29
2020-05-13 12.63 12.43 12.46 12.53 16400.0 12.14
2020-05-12 12.57 12.46 12.51 12.49 2100.0 12.1
2020-05-11 12.88 12.5 12.73 12.51 7500.0 12.12
2020-05-08 13.04 12.51 12.99 12.53 11900.0 12.14
2020-05-07 13.04 12.54 13.04 12.54 13400.0 12.11
2020-05-06 12.69 12.44 12.54 12.62 7400.0 12.18
2020-05-05 12.55 12.41 12.51 12.55 7600.0 12.12
2020-05-04 12.75 12.23 12.75 12.35 7500.0 11.92
2020-05-01 12.23 12.1 12.1 12.23 11800.0 11.81
2020-04-30 12.69 12.07 12.69 12.08 9900.0 11.66
2020-04-29 12.1 12.0 12.0 12.04 3000.0 11.62
2020-04-28 11.96 11.87 11.96 11.95 19000.0 11.54
2020-04-27 12.05 11.81 12.05 11.81 23300.0 11.4
2020-04-24 12.31 12.01 12.27 12.01 15600.0 11.6
2020-04-23 12.37 12.2 12.22 12.24 31500.0 11.82
2020-04-22 12.48 12.28 12.48 12.31 10800.0 11.88
2020-04-21 12.45 12.21 12.21 12.28 16400.0 11.86
2020-04-20 12.59 12.31 12.59 12.32 15700.0 11.89
2020-04-17 13.07 12.43 13.07 12.43 23400.0 12.0
2020-04-16 12.79 12.39 12.79 12.42 20700.0 11.99
2020-04-15 13.07 12.52 13.07 12.52 14000.0 12.09
2020-04-14 13.05 12.54 12.68 12.64 22100.0 12.2
2020-04-13 12.76 12.47 12.64 12.59 20600.0 12.16
2020-04-09 13.04 12.64 12.72 12.64 23000.0 12.2
2020-04-08 12.78 12.47 12.47 12.77 4400.0 12.29
2020-04-07 12.99 12.41 12.99 12.49 21500.0 12.02
2020-04-06 13.47 12.41 13.47 12.45 19700.0 11.98
2020-04-03 13.47 12.44 13.47 12.45 6600.0 11.98
2020-04-02 12.97 12.51 12.72 12.7 27100.0 12.22
2020-04-01 13.21 12.45 13.2 12.78 65300.0 12.3
2020-03-31 13.53 12.34 12.34 13.31 73300.0 12.81
2020-03-30 12.79 11.93 11.93 12.74 47400.0 12.26
2020-03-27 12.32 11.9 12.32 12.05 16800.0 11.6
2020-03-26 12.32 11.62 11.62 12.32 80000.0 11.86
2020-03-25 11.86 11.53 11.53 11.85 35900.0 11.4
2020-03-24 11.75 10.76 11.18 11.75 15800.0 11.31
2020-03-23 12.2 10.61 11.83 10.7 42200.0 10.3
2020-03-20 12.51 11.35 11.92 12.3 46000.0 11.84
2020-03-19 12.67 9.88 10.3 12.03 66400.0 11.58
2020-03-18 11.58 9.8 11.25 10.18 51700.0 9.8
2020-03-17 12.16 11.49 11.76 11.83 56500.0 11.39
2020-03-16 12.16 11.42 12.16 11.48 61600.0 11.05
2020-03-13 12.76 12.03 12.06 12.22 25500.0 11.76
2020-03-12 12.81 11.53 12.73 11.88 66900.0 11.43
2020-03-11 13.5 13.09 13.5 13.09 28100.0 12.6
2020-03-10 13.65 13.39 13.55 13.39 27500.0 12.84
2020-03-09 13.76 13.55 13.76 13.56 10400.0 13.01
2020-03-06 13.75 13.61 13.73 13.71 20400.0 13.15
2020-03-05 13.77 13.65 13.75 13.72 19500.0 13.16
2020-03-04 13.84 13.6 13.77 13.75 16600.0 13.19
2020-03-03 13.75 13.56 13.71 13.71 14700.0 13.15
2020-03-02 13.62 13.42 13.42 13.6 29000.0 13.05
2020-02-28 13.8 13.35 13.8 13.41 69000.0 12.86
2020-02-27 13.77 13.62 13.77 13.69 21400.0 13.13
2020-02-26 13.88 13.73 13.88 13.73 17200.0 13.17
2020-02-25 13.9 13.73 13.87 13.76 14700.0 13.2
2020-02-24 13.87 13.77 13.87 13.78 14700.0 13.22
2020-02-21 13.85 13.75 13.79 13.75 15000.0 13.19
2020-02-20 13.79 13.72 13.77 13.79 8100.0 13.23
2020-02-19 13.79 13.66 13.66 13.79 21400.0 13.23
2020-02-18 13.66 13.6 13.64 13.65 11000.0 13.09