NYSE:CEV | Historical Stock Price | Eaton Vance California Municipal Income Trust

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1999-01-27 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$6.18$9.52$14.67$22.59$34.78$53.561999-01-272026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$13.70$47.3911,100——
2020-12-30$13.68$47.328,300——
2020-12-29$13.64$47.181,900——
2020-12-28$13.65$47.222,500——
2020-12-24$13.66$47.2515,400——
2020-12-23$13.53$46.809,900——
2020-12-22$13.50$46.7051,600——
2020-12-21$13.47$46.6014,200——
2020-12-18$13.47$46.6017,600——
2020-12-17$13.37$46.2533,200——
2020-12-16$13.41$46.3910,400——
2020-12-15$13.49$46.6722,100——
2020-12-14$13.38$46.2820,200——
2020-12-11$13.37$46.2514,800——
2020-12-10$13.36$46.2216,400——
2020-12-09$13.34$45.9840,800——
2020-12-08$13.50$46.5420,800——
2020-12-07$13.46$46.4020,600——
2020-12-04$13.39$46.16117,400——
2020-12-03$13.41$46.2311,700——
2020-12-02$13.41$46.238,600——
2020-12-01$13.41$46.2311,100——
2020-11-30$13.48$46.478,800——
2020-11-27$13.41$46.234,500——
2020-11-25$13.44$46.339,300——
2020-11-24$13.35$46.028,800——
2020-11-23$13.42$46.2616,300——
2020-11-20$13.33$45.9510,600——
2020-11-19$13.35$46.0212,900——
2020-11-18$13.40$46.1922,700——
2020-11-17$13.39$46.1611,300——
2020-11-16$13.39$46.168,000——
2020-11-13$13.32$45.924,300——
2020-11-12$13.32$45.921,500——
2020-11-11$13.28$45.7811,500——
2020-11-10$13.33$45.955,000——
2020-11-09$13.50$46.3726,400——
2020-11-06$13.38$45.9619,200——
2020-11-05$13.34$45.8233,700——
2020-11-04$13.29$45.657,100——
2020-11-03$13.20$45.3417,800——
2020-11-02$13.20$45.3421,700——
2020-10-30$13.11$45.0322,900——
2020-10-29$13.29$45.657,100——
2020-10-28$13.18$45.2712,900——
2020-10-27$13.22$45.417,700——
2020-10-26$13.17$45.244,000——
2020-10-23$13.20$45.349,600——
2020-10-22$13.22$45.412,900——
2020-10-21$13.24$45.485,700——
2020-10-20$13.24$45.4811,900——
2020-10-19$13.18$45.278,500——
2020-10-16$13.19$45.3114,800——
2020-10-15$13.25$45.517,600——
2020-10-14$13.27$45.5815,200——
2020-10-13$13.25$45.518,700——
2020-10-12$13.30$45.699,500——
2020-10-09$13.39$46.004,800——
2020-10-08$13.48$46.1427,000——
2020-10-07$13.46$46.0710,300——
2020-10-06$13.37$45.775,100——
2020-10-05$13.44$46.016,300——
2020-10-02$13.42$45.948,900——
2020-10-01$13.37$45.775,200——
2020-09-30$13.30$45.535,800——
2020-09-29$13.40$45.876,600——
2020-09-28$13.31$45.568,000——
2020-09-25$13.38$45.8029,900——
2020-09-24$13.42$45.9410,800——
2020-09-23$13.25$45.369,100——
2020-09-22$13.35$45.7017,200——
2020-09-21$13.27$45.4217,900——
2020-09-18$13.37$45.7711,600——
2020-09-17$13.37$45.776,600——
2020-09-16$13.33$45.6312,500——
2020-09-15$13.28$45.4616,100——
2020-09-14$13.33$45.6318,200——
2020-09-11$13.38$45.809,900——
2020-09-10$13.38$45.8028,200——
2020-09-09$13.37$45.6116,700——
2020-09-08$13.21$45.0617,500——
2020-09-04$13.26$45.2333,000——
2020-09-03$13.35$45.5414,000——
2020-09-02$13.44$45.8419,000——
2020-09-01$13.52$46.1216,000——
2020-08-31$13.45$45.8831,800——
2020-08-28$13.39$45.6732,300——
2020-08-27$13.45$45.8826,400——
2020-08-26$13.70$46.7313,900——
2020-08-25$13.55$46.2213,700——
2020-08-24$13.78$47.0013,700——
2020-08-21$13.82$47.144,900——
2020-08-20$13.74$46.8712,900——
2020-08-19$13.83$47.185,500——
2020-08-18$13.92$47.4810,800——
2020-08-17$13.87$47.315,800——
2020-08-14$13.93$47.524,200——
2020-08-13$13.83$47.184,200——
2020-08-12$13.80$47.079,300——
2020-08-11$13.98$47.5315,700——
2020-08-10$13.73$46.68300——
2020-08-07$13.73$46.682,900——
2020-08-06$13.67$46.4723,400——
2020-08-05$13.70$46.578,600——
2020-08-04$13.62$46.304,300——
2020-08-03$13.64$46.3714,000——
2020-07-31$13.59$46.207,300——
2020-07-30$13.55$46.063,800——
2020-07-29$13.53$46.006,500——
2020-07-28$13.33$45.3228,200——
2020-07-27$13.39$45.527,000——
2020-07-24$13.41$45.5935,600——
2020-07-23$13.41$45.592,000——
2020-07-22$13.39$45.527,900——
2020-07-21$13.39$45.529,400——
2020-07-20$13.33$45.3214,100——
2020-07-17$13.32$45.283,400——
2020-07-16$13.25$45.0411,200——
2020-07-15$13.32$45.281,800——
2020-07-14$13.22$44.946,200——
2020-07-13$13.34$45.3513,600——
2020-07-10$13.19$44.8413,400——
2020-07-09$13.12$44.446,000——
2020-07-08$13.13$44.4830,800——
2020-07-07$13.12$44.4417,900——
2020-07-06$13.13$44.489,900——
2020-07-02$13.14$44.516,000——
2020-07-01$13.10$44.388,200——
2020-06-30$13.18$44.6514,600——
2020-06-29$13.18$44.657,300——
2020-06-26$13.13$44.4810,800——
2020-06-25$13.14$44.5113,500——
2020-06-24$13.19$44.6818,600——
2020-06-23$13.02$44.1010,100——
2020-06-22$13.06$44.2414,800——
2020-06-19$13.04$44.179,500——
2020-06-18$13.01$44.0710,300——
2020-06-17$13.02$44.1025,700——
2020-06-16$12.88$43.6320,700——
2020-06-15$12.78$43.2918,600——
2020-06-12$12.71$43.0510,100——
2020-06-11$12.60$42.6822,000——
2020-06-10$12.70$43.0210,000——
2020-06-09$12.76$43.069,700——
2020-06-08$12.71$42.9020,800——
2020-06-05$12.69$42.8323,500——
2020-06-04$12.81$43.2321,700——
2020-06-03$12.78$43.1322,900——
2020-06-02$12.77$43.1015,100——
2020-06-01$12.75$43.0336,800——
2020-05-29$12.65$42.6923,000——
2020-05-28$12.56$42.3915,100——
2020-05-27$12.56$42.3932,600——
2020-05-26$12.58$42.4659,400——
2020-05-22$12.57$42.4233,500——
2020-05-21$12.57$42.4214,400——
2020-05-20$12.66$42.7315,800——
2020-05-19$12.52$42.257,500——
2020-05-18$12.47$42.0935,000——
2020-05-15$12.58$42.464,400——
2020-05-14$12.68$42.7919,800——
2020-05-13$12.53$42.2916,400——
2020-05-12$12.49$42.152,100——
2020-05-11$12.51$42.227,500——
2020-05-08$12.53$42.2911,900——
2020-05-07$12.54$42.1713,400——
2020-05-06$12.62$42.447,400——
2020-05-05$12.55$42.207,600——
2020-05-04$12.35$41.537,500——
2020-05-01$12.23$41.1311,800——
2020-04-30$12.08$40.629,900——
2020-04-29$12.04$40.493,000——
2020-04-28$11.95$40.1919,000——
2020-04-27$11.81$39.7223,300——
2020-04-24$12.01$40.3915,600——
2020-04-23$12.24$41.1631,500——
2020-04-22$12.31$41.4010,800——
2020-04-21$12.28$41.3016,400——
2020-04-20$12.32$41.4315,700——
2020-04-17$12.43$41.8023,400——
2020-04-16$12.42$41.7720,700——
2020-04-15$12.52$42.1014,000——
2020-04-14$12.64$42.5122,100——
2020-04-13$12.59$42.3420,600——
2020-04-09$12.64$42.5123,000——
2020-04-08$12.77$42.814,400——
2020-04-07$12.49$41.8721,500——
2020-04-06$12.45$41.7419,700——
2020-04-03$12.45$41.746,600——
2020-04-02$12.70$42.5727,100——
2020-04-01$12.78$42.8465,300——
2020-03-31$13.31$44.6273,300——
2020-03-30$12.74$42.7147,400——
2020-03-27$12.05$40.4016,800——
2020-03-26$12.32$41.3080,000——
2020-03-25$11.85$39.7235,900——
2020-03-24$11.75$39.3915,800——
2020-03-23$10.70$35.8742,200——
2020-03-20$12.30$41.2346,000——
2020-03-19$12.03$40.3366,400——
2020-03-18$10.18$34.1351,700——
2020-03-17$11.83$39.6656,500——
2020-03-16$11.48$38.4861,600——
2020-03-13$12.22$40.9725,500——
2020-03-12$11.88$39.8366,900——
2020-03-11$13.09$43.8828,100——
2020-03-10$13.39$44.7427,500——
2020-03-09$13.56$45.3010,400——
2020-03-06$13.71$45.8120,400——
2020-03-05$13.72$45.8419,500——
2020-03-04$13.75$45.9416,600——
2020-03-03$13.71$45.8114,700——
2020-03-02$13.60$45.4429,000——
2020-02-28$13.41$44.8069,000——
2020-02-27$13.69$45.7421,400——
2020-02-26$13.73$45.8717,200——
2020-02-25$13.76$45.9714,700——
2020-02-24$13.78$46.0414,700——
2020-02-21$13.75$45.9415,000——
2020-02-20$13.79$46.078,100——
2020-02-19$13.79$46.0721,400——
2020-02-18$13.65$45.6111,000——
2020-02-14$13.61$45.4720,600——
2020-02-13$13.66$45.6421,400——
2020-02-12$13.66$45.6425,400——
2020-02-11$13.74$45.7644,800——
2020-02-10$13.72$45.6912,000——
2020-02-07$13.69$45.5915,800——
2020-02-06$13.75$45.7914,200——
2020-02-05$13.67$45.5234,300——
2020-02-04$13.70$45.6232,500——
2020-02-03$13.64$45.429,000——
2020-01-31$13.68$45.5613,500——
2020-01-30$13.68$45.5629,000——
2020-01-29$13.67$45.5210,700——
2020-01-28$13.65$45.467,100——
2020-01-27$13.67$45.527,600——
2020-01-24$13.60$45.2931,800——
2020-01-23$13.54$45.0916,700——
2020-01-22$13.51$44.9929,100——
2020-01-21$13.45$44.7923,400——
2020-01-17$13.43$44.7220,300——
2020-01-16$13.43$44.7213,300——
2020-01-15$13.51$44.9910,100——
2020-01-14$13.48$44.898,300——
2020-01-13$13.45$44.7914,100——
2020-01-10$13.35$44.4611,100——
2020-01-09$13.41$44.5142,900——
2020-01-08$13.49$44.7726,600——
2020-01-07$13.55$44.9713,300——
2020-01-06$13.50$44.8113,100——
2020-01-03$13.49$44.7716,700——
2020-01-02$13.44$44.618,000——