U.S. markets open in 1 hour 42 minutes
F S&P 500
5,534.50 -2.50 (-0.05%) F Dow Jones
39,434.00 -92.00 (-0.23%) F Nasdaq
19,992.50 +20.25 (+0.10%) E-mini Russell 2000 Index Futur
2,036.30 -8.60 (-0.42%) Petróleo
81.36 +0.53 (+0.66%) Oro
2,319.10 -11.70 (-0.50%)
Eaton Vance California Municipal Income Trust (CEV)
NYSE American - NYSE American Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 03:54PM EDT
Periodo de tiempo:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 25 jun 2024 | 10.98 | 10.99 | 10.89 | 10.90 | 10.90 | 3,200 |
| 24 jun 2024 | 10.97 | 11.02 | 10.81 | 10.93 | 10.93 | 11,300 |
| 21 jun 2024 | 11.00 | 11.00 | 10.92 | 10.92 | 10.92 | 5,800 |
| 20 jun 2024 | 10.96 | 11.02 | 10.91 | 10.91 | 10.91 | 12,000 |
| 18 jun 2024 | 11.03 | 11.03 | 10.96 | 11.01 | 11.01 | 5,400 |
| 17 jun 2024 | 10.94 | 11.04 | 10.94 | 10.94 | 10.94 | 12,200 |
| 14 jun 2024 | 10.95 | 10.99 | 10.89 | 10.95 | 10.95 | 15,600 |
| 13 jun 2024 | 10.92 | 10.96 | 10.83 | 10.92 | 10.92 | 2,000 |
| 13 jun 2024 | 0.043 Dividendo | |||||
| 12 jun 2024 | 11.10 | 11.10 | 10.88 | 10.89 | 10.85 | 15,900 |
| 11 jun 2024 | 10.96 | 10.99 | 10.82 | 10.82 | 10.78 | 6,300 |
| 10 jun 2024 | 10.99 | 11.06 | 10.87 | 10.87 | 10.83 | 34,300 |
| 07 jun 2024 | 10.71 | 11.01 | 10.70 | 10.84 | 10.80 | 43,900 |
| 06 jun 2024 | 10.78 | 10.78 | 10.68 | 10.72 | 10.68 | 27,900 |
| 05 jun 2024 | 10.73 | 10.83 | 10.66 | 10.79 | 10.75 | 19,400 |
| 04 jun 2024 | 10.73 | 10.78 | 10.57 | 10.76 | 10.72 | 16,500 |
| 03 jun 2024 | 10.51 | 10.75 | 10.51 | 10.75 | 10.71 | 27,500 |
| 31 may 2024 | 10.46 | 10.62 | 10.46 | 10.54 | 10.50 | 11,400 |
| 30 may 2024 | 10.48 | 10.52 | 10.45 | 10.45 | 10.41 | 16,500 |
| 29 may 2024 | 10.54 | 10.54 | 10.43 | 10.43 | 10.39 | 18,200 |
| 28 may 2024 | 10.67 | 10.78 | 10.56 | 10.56 | 10.52 | 10,400 |
| 24 may 2024 | 10.66 | 10.66 | 10.60 | 10.65 | 10.61 | 8,500 |
| 23 may 2024 | 10.71 | 10.71 | 10.61 | 10.71 | 10.67 | 6,800 |
| 22 may 2024 | 10.73 | 10.73 | 10.70 | 10.70 | 10.66 | 13,300 |
| 21 may 2024 | 10.83 | 10.83 | 10.70 | 10.70 | 10.66 | 8,000 |
| 20 may 2024 | 10.73 | 10.78 | 10.72 | 10.78 | 10.74 | 7,800 |
| 17 may 2024 | 10.78 | 10.85 | 10.68 | 10.70 | 10.66 | 22,100 |
| 16 may 2024 | 10.64 | 10.70 | 10.64 | 10.68 | 10.64 | 9,100 |
| 15 may 2024 | 10.62 | 10.69 | 10.60 | 10.65 | 10.61 | 22,900 |
| 14 may 2024 | 10.65 | 10.65 | 10.56 | 10.58 | 10.54 | 8,200 |
| 13 may 2024 | 10.58 | 10.64 | 10.52 | 10.62 | 10.58 | 8,500 |
| 10 may 2024 | 10.53 | 10.55 | 10.49 | 10.52 | 10.48 | 9,300 |
| 10 may 2024 | 0.043 Dividendo | |||||
| 09 may 2024 | 10.55 | 10.59 | 10.55 | 10.58 | 10.50 | 10,700 |
| 08 may 2024 | 10.56 | 10.60 | 10.56 | 10.59 | 10.51 | 3,400 |
| 07 may 2024 | 10.52 | 10.57 | 10.51 | 10.57 | 10.49 | 18,300 |
| 06 may 2024 | 10.44 | 10.50 | 10.43 | 10.50 | 10.42 | 12,600 |
| 03 may 2024 | 10.34 | 10.45 | 10.34 | 10.40 | 10.32 | 17,700 |
| 02 may 2024 | 10.33 | 10.36 | 10.29 | 10.32 | 10.24 | 17,400 |
| 01 may 2024 | 10.40 | 10.44 | 10.16 | 10.27 | 10.19 | 37,300 |
| 30 abr 2024 | 10.39 | 10.39 | 10.31 | 10.35 | 10.27 | 11,000 |
| 29 abr 2024 | 10.40 | 10.41 | 10.35 | 10.39 | 10.31 | 8,700 |
| 26 abr 2024 | 10.36 | 10.42 | 10.30 | 10.35 | 10.27 | 17,900 |
| 25 abr 2024 | 10.36 | 10.38 | 10.32 | 10.38 | 10.30 | 17,100 |
| 24 abr 2024 | 10.44 | 10.48 | 10.40 | 10.40 | 10.32 | 9,100 |
| 23 abr 2024 | 10.41 | 10.48 | 10.41 | 10.44 | 10.36 | 14,700 |
| 22 abr 2024 | 10.36 | 10.50 | 10.29 | 10.40 | 10.32 | 7,100 |
| 19 abr 2024 | 10.48 | 10.50 | 10.31 | 10.40 | 10.32 | 11,100 |
| 18 abr 2024 | 10.48 | 10.49 | 10.43 | 10.45 | 10.37 | 14,900 |
| 17 abr 2024 | 10.38 | 10.43 | 10.36 | 10.43 | 10.35 | 10,400 |
| 16 abr 2024 | 10.32 | 10.42 | 10.22 | 10.29 | 10.21 | 36,100 |
| 15 abr 2024 | 10.31 | 10.35 | 10.26 | 10.28 | 10.20 | 23,900 |
| 12 abr 2024 | 10.35 | 10.36 | 10.27 | 10.29 | 10.21 | 36,400 |
| 11 abr 2024 | 10.41 | 10.50 | 10.25 | 10.50 | 10.42 | 22,600 |
| 10 abr 2024 | 10.40 | 10.44 | 10.20 | 10.30 | 10.22 | 45,100 |
| 10 abr 2024 | 0.043 Dividendo | |||||
| 09 abr 2024 | 10.50 | 10.53 | 10.46 | 10.46 | 10.33 | 11,800 |
| 08 abr 2024 | 10.60 | 10.60 | 10.49 | 10.50 | 10.37 | 7,400 |
| 05 abr 2024 | 10.61 | 10.61 | 10.56 | 10.60 | 10.47 | 16,500 |
| 04 abr 2024 | 10.61 | 10.69 | 10.61 | 10.68 | 10.55 | 6,600 |
| 03 abr 2024 | 10.51 | 10.60 | 10.50 | 10.57 | 10.44 | 8,000 |
| 02 abr 2024 | 10.55 | 10.57 | 10.52 | 10.57 | 10.44 | 4,300 |
| 01 abr 2024 | 10.62 | 10.62 | 10.52 | 10.59 | 10.46 | 14,700 |
| 28 mar 2024 | 10.63 | 10.65 | 10.61 | 10.61 | 10.48 | 2,700 |
| 27 mar 2024 | 10.57 | 10.64 | 10.54 | 10.64 | 10.51 | 19,800 |
| 26 mar 2024 | 10.62 | 10.62 | 10.55 | 10.55 | 10.42 | 6,600 |
| 25 mar 2024 | 10.51 | 10.62 | 10.51 | 10.56 | 10.43 | 22,700 |
| 22 mar 2024 | 10.54 | 10.60 | 10.51 | 10.56 | 10.43 | 12,600 |
| 21 mar 2024 | 10.45 | 10.51 | 10.44 | 10.50 | 10.37 | 25,700 |
| 20 mar 2024 | 10.41 | 10.48 | 10.39 | 10.48 | 10.35 | 31,000 |
| 19 mar 2024 | 10.49 | 10.49 | 10.39 | 10.42 | 10.29 | 24,600 |
| 18 mar 2024 | 10.38 | 10.45 | 10.38 | 10.43 | 10.30 | 27,900 |
| 15 mar 2024 | 10.35 | 10.42 | 10.35 | 10.41 | 10.28 | 16,000 |
| 14 mar 2024 | 10.47 | 10.47 | 10.29 | 10.38 | 10.25 | 64,000 |
| 13 mar 2024 | 10.46 | 10.46 | 10.41 | 10.46 | 10.33 | 23,800 |
| 12 mar 2024 | 10.46 | 10.46 | 10.39 | 10.42 | 10.29 | 16,300 |
| 11 mar 2024 | 10.42 | 10.44 | 10.42 | 10.44 | 10.31 | 10,400 |
| 08 mar 2024 | 10.45 | 10.45 | 10.41 | 10.42 | 10.29 | 31,300 |
| 08 mar 2024 | 0.043 Dividendo | |||||
| 07 mar 2024 | 10.50 | 10.50 | 10.44 | 10.47 | 10.30 | 22,700 |
| 06 mar 2024 | 10.43 | 10.51 | 10.42 | 10.48 | 10.31 | 39,600 |
| 05 mar 2024 | 10.44 | 10.48 | 10.38 | 10.46 | 10.29 | 39,000 |
| 04 mar 2024 | 10.38 | 10.40 | 10.34 | 10.40 | 10.23 | 28,200 |
| 01 mar 2024 | 10.39 | 10.45 | 10.35 | 10.41 | 10.24 | 26,100 |
| 29 feb 2024 | 10.36 | 10.41 | 10.33 | 10.40 | 10.23 | 20,400 |
| 28 feb 2024 | 10.37 | 10.44 | 10.34 | 10.35 | 10.18 | 27,300 |
| 27 feb 2024 | 10.42 | 10.43 | 10.34 | 10.37 | 10.20 | 27,500 |
| 26 feb 2024 | 10.56 | 10.56 | 10.40 | 10.43 | 10.26 | 31,000 |
| 23 feb 2024 | 10.58 | 10.63 | 10.49 | 10.53 | 10.36 | 40,000 |
| 22 feb 2024 | 10.60 | 10.62 | 10.56 | 10.56 | 10.39 | 27,700 |
| 21 feb 2024 | 10.60 | 10.68 | 10.57 | 10.59 | 10.42 | 13,800 |
| 20 feb 2024 | 10.63 | 10.75 | 10.56 | 10.56 | 10.39 | 21,800 |
| 16 feb 2024 | 10.67 | 10.71 | 10.62 | 10.64 | 10.47 | 5,300 |
| 15 feb 2024 | 10.65 | 10.75 | 10.65 | 10.75 | 10.58 | 2,000 |
| 14 feb 2024 | 10.65 | 10.67 | 10.52 | 10.60 | 10.43 | 31,500 |
| 13 feb 2024 | 10.75 | 10.75 | 10.65 | 10.65 | 10.48 | 17,100 |
| 12 feb 2024 | 10.74 | 10.80 | 10.71 | 10.78 | 10.61 | 20,200 |
| 12 feb 2024 | 0.043 Dividendo | |||||
| 09 feb 2024 | 10.71 | 10.85 | 10.71 | 10.78 | 10.56 | 20,000 |
| 08 feb 2024 | 10.65 | 10.74 | 10.65 | 10.67 | 10.46 | 10,800 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.