Eaton Vance California Municipal Income Stock Price History
NYSE: CEVFinanceFinance/Investors ServicesUSD
10.44+0.37 (+3.67%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
CEV price history at a glance
The price history for Eaton Vance California Municipal Income (CEV) on this page begins on January 25, 1999, when the stock closed at $15.25; it most recently closed at $10.44 on October 5, 2026. The highest price in this record is $15.88, reached on May 21, 2007; the latest close is 34.3% below that peak. Across the 26 complete calendar years in the table, CEV finished higher in 14 and lower in 12. Its best year was 2009 (+48.9%) and its worst was 2008 (-41.9%).
Over roughly 28 years the share price changed -31.5%, a -1.4% compound annual price return (excluding dividends). In the last 12 months alone, CEV has gained 3.4%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1999
- $15.88
- Date of high
- May 21, 2007
- Low since 1999
- $5.26
- Date of low
- Oct 6, 2008
- 52-week high
- $10.84
- 52-week low
- $9.77
- IPO year
- 1999
- Last close
- $10.44
CEV returns
1 week
+0.58%
1 month
+3.06%
3 months
-1.42%
6 months
+1.36%
Year to date
+3.98%
1 year
+3.37%
3 years
+8.98%
5 years
-25.96%
CEV price return, excluding dividends.
CEV annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 10.44 | +3.78% |
| 2025 | 10.06 | -1.37% |
| 2024 | 10.20 | -1.35% |
| 2023 | 10.34 | +3.61% |
| 2022 | 9.98 | -26.29% |
| 2021 | 13.54 | -1.17% |
| 2020 | 13.70 | +1.56% |
| 2019 | 13.49 | +19.06% |
| 2018 | 11.33 | -6.83% |
| 2017 | 12.16 | -1.14% |
| 2016 | 12.30 | -7.73% |
| 2015 | 13.33 | +1.91% |
| 2014 | 13.08 | +14.74% |
| 2013 | 11.40 | -21.81% |
| 2012 | 14.58 | +11.64% |
| 2011 | 13.06 | +11.91% |
| 2010 | 11.67 | -1.93% |
| 2009 | 11.90 | +48.94% |
| 2008 | 7.99 | -41.89% |
| 2007 | 13.75 | -8.21% |
| 2006 | 14.98 | +7.77% |
| 2005 | 13.90 | -7.46% |
| 2004 | 15.02 | +0.13% |
| 2003 | 15.00 | +5.19% |
| 2002 | 14.26 | +0.21% |
| 2001 | 14.23 | +18.58% |
| 2000 | 12.00 | +9.09% |
| 1999* | 11.00 | -27.87% |
* Partial year: the record begins after the start of 1999; return measured from the first available close.
2026 return is year to date.
CEV daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 10.17 | 10.44 | 10.15 | 10.44 | +3.67% | |
| 10.16 | 10.19 | 10.07 | 10.07 | -0.89% | |
| 10.20 | 10.28 | 10.09 | 10.16 | -0.78% | |
| 10.28 | 10.35 | 10.13 | 10.24 | -0.29% | |
| 10.38 | 10.39 | 10.10 | 10.27 | -1.06% | |
| 10.34 | 10.44 | 10.25 | 10.38 | +1.07% | |
| 10.20 | 10.27 | 10.14 | 10.27 | +1.28% | |
| 10.03 | 10.34 | 9.95 | 10.14 | +1.60% | |
| 9.90 | 10.10 | 9.90 | 9.98 | +1.32% | |
| 10.01 | 10.02 | 9.85 | 9.85 | -1.40% | |
| 9.99 | 10.15 | 9.94 | 9.99 | 0.00% | |
| 10.17 | 10.17 | 9.98 | 9.99 | -2.06% | |
| 10.13 | 10.20 | 9.96 | 10.20 | +1.19% | |
| 9.88 | 10.27 | 9.83 | 10.08 | +2.65% | |
| 9.99 | 10.00 | 9.77 | 9.82 | -1.21% | |
| 10.15 | 10.15 | 9.94 | 9.94 | -0.80% | |
| 10.28 | 10.44 | 9.80 | 10.02 | -2.53% | |
| 10.28 | 10.30 | 10.22 | 10.28 | -0.19% | |
| 10.38 | 10.38 | 10.24 | 10.30 | -0.48% | |
| 10.18 | 10.35 | 10.18 | 10.35 | +0.98% | |
| 10.29 | 10.29 | 10.07 | 10.25 | +1.99% | |
| 10.09 | 10.11 | 10.02 | 10.05 | -0.79% | |
| 10.27 | 10.27 | 10.04 | 10.13 | -1.17% | |
| 10.34 | 10.36 | 10.12 | 10.25 | -1.06% | |
| 10.36 | 10.46 | 10.26 | 10.36 | +0.10% | |
| 10.42 | 10.54 | 10.30 | 10.35 | -0.86% | |
| 10.63 | 10.63 | 10.21 | 10.44 | -2.06% | |
| 10.65 | 10.73 | 10.53 | 10.66 | -0.19% | |
| 10.72 | 10.72 | 10.50 | 10.68 | -0.37% | |
| 10.70 | 10.72 | 10.60 | 10.72 | +0.66% | |
| 10.81 | 10.84 | 10.60 | 10.65 | -1.75% | |
| 10.82 | 10.84 | 10.75 | 10.84 | +0.18% | |
| 10.82 | 10.82 | 10.70 | 10.82 | -0.18% | |
| 10.69 | 10.84 | 10.67 | 10.84 | +1.40% | |
| 10.64 | 10.69 | 10.61 | 10.69 | +0.38% | |
| 10.63 | 10.65 | 10.62 | 10.65 | 0.00% | |
| 10.66 | 10.66 | 10.60 | 10.65 | -0.09% | |
| 10.65 | 10.69 | 10.51 | 10.66 | +0.28% | |
| 10.50 | 10.77 | 10.47 | 10.63 | +1.43% | |
| 10.49 | 10.54 | 10.47 | 10.48 | +0.19% | |
| 10.75 | 10.75 | 10.46 | 10.46 | -1.78% | |
| 10.63 | 10.72 | 10.58 | 10.65 | +0.47% | |
| 10.51 | 10.69 | 10.49 | 10.60 | +1.83% | |
| 10.35 | 10.52 | 10.35 | 10.41 | -0.57% | |
| 10.32 | 10.47 | 10.27 | 10.47 | +2.05% | |
| 10.23 | 10.32 | 10.23 | 10.26 | +0.29% | |
| 10.20 | 10.25 | 10.20 | 10.23 | +0.29% | |
| 10.09 | 10.20 | 10.08 | 10.20 | +1.29% | |
| 10.10 | 10.13 | 10.04 | 10.07 | +0.20% | |
| 10.08 | 10.10 | 10.05 | 10.05 | -0.10% | |
| 10.16 | 10.18 | 10.05 | 10.06 | -0.98% | |
| 10.14 | 10.17 | 10.11 | 10.16 | -0.10% | |
| 10.11 | 10.26 | 10.11 | 10.17 | +0.30% | |
| 10.20 | 10.20 | 10.11 | 10.14 | -0.49% | |
| 10.26 | 10.32 | 10.15 | 10.19 | -0.39% | |
| 10.26 | 10.29 | 10.16 | 10.23 | -0.39% | |
| 10.47 | 10.47 | 10.26 | 10.27 | -0.77% | |
| 10.55 | 10.59 | 10.35 | 10.35 | -1.52% | |
| 10.63 | 10.63 | 10.50 | 10.51 | -0.76% | |
| 10.54 | 10.59 | 10.46 | 10.59 | -0.19% | |
| 10.53 | 10.61 | 10.53 | 10.61 | +0.76% | |
| 10.58 | 10.63 | 10.52 | 10.53 | -0.66% | |
| 10.54 | 10.61 | 10.54 | 10.60 | +0.28% | |
| 10.57 | 10.63 | 10.47 | 10.57 | -0.19% | |
| 10.50 | 10.61 | 10.48 | 10.59 | +0.86% | |
| 10.50 | 10.52 | 10.39 | 10.50 | +0.48% | |
| 10.53 | 10.53 | 10.38 | 10.45 | -0.95% | |
| 10.58 | 10.59 | 10.48 | 10.55 | +0.09% | |
| 10.63 | 10.63 | 10.52 | 10.54 | -0.38% | |
| 10.63 | 10.63 | 10.51 | 10.58 | -0.19% | |
| 10.55 | 10.64 | 10.47 | 10.60 | +0.76% | |
| 10.53 | 10.65 | 10.47 | 10.52 | +0.19% | |
| 10.42 | 10.50 | 10.41 | 10.50 | +0.29% | |
| 10.33 | 10.47 | 10.33 | 10.47 | +1.26% | |
| 10.43 | 10.43 | 10.32 | 10.34 | -0.39% | |
| 10.39 | 10.47 | 10.34 | 10.38 | +0.19% | |
| 10.39 | 10.39 | 10.30 | 10.36 | +0.10% | |
| 10.32 | 10.35 | 10.31 | 10.35 | +0.10% | |
| 10.38 | 10.38 | 10.30 | 10.34 | +0.10% | |
| 10.34 | 10.44 | 10.30 | 10.33 | +0.29% | |
| 10.35 | 10.35 | 10.30 | 10.30 | 0.00% | |
| 10.31 | 10.34 | 10.27 | 10.30 | -0.10% | |
| 10.37 | 10.37 | 10.27 | 10.31 | -0.77% | |
| 10.45 | 10.45 | 10.35 | 10.39 | -0.29% | |
| 10.27 | 10.42 | 10.27 | 10.42 | +1.46% | |
| 10.25 | 10.33 | 10.23 | 10.27 | +0.20% | |
| 10.33 | 10.34 | 10.22 | 10.25 | +0.10% | |
| 10.22 | 10.30 | 10.22 | 10.24 | -0.29% | |
| 10.25 | 10.28 | 10.19 | 10.27 | +0.29% | |
| 10.27 | 10.33 | 10.21 | 10.24 | -0.68% | |
| 10.30 | 10.31 | 10.22 | 10.31 | +0.10% | |
| 10.31 | 10.47 | 10.17 | 10.30 | -0.39% | |
| 10.35 | 10.35 | 10.19 | 10.34 | +0.78% | |
| 10.20 | 10.29 | 10.17 | 10.26 | +0.20% | |
| 10.17 | 10.28 | 10.15 | 10.24 | +0.89% | |
| 10.25 | 10.30 | 10.15 | 10.15 | -0.29% | |
| 10.14 | 10.18 | 10.11 | 10.18 | +0.69% | |
| 10.04 | 10.12 | 10.02 | 10.11 | +0.40% | |
| 10.03 | 10.10 | 10.02 | 10.07 | +0.70% | |
| 10.05 | 10.05 | 10.00 | 10.00 | -0.50% | |
| 10.13 | 10.15 | 10.03 | 10.05 | -0.79% | |
| 10.24 | 10.24 | 10.08 | 10.13 | -1.75% | |
| 10.28 | 10.39 | 10.24 | 10.31 | -0.96% | |
| 10.30 | 10.47 | 10.29 | 10.41 | +0.87% | |
| 10.39 | 10.39 | 10.28 | 10.32 | -0.77% | |
| 10.42 | 10.44 | 10.40 | 10.40 | 0.00% | |
| 10.41 | 10.48 | 10.36 | 10.40 | +0.39% | |
| 10.42 | 10.43 | 10.36 | 10.36 | -0.48% | |
| 10.32 | 10.41 | 10.32 | 10.41 | +1.46% | |
| 10.18 | 10.33 | 10.18 | 10.26 | +1.28% | |
| 10.27 | 10.31 | 10.13 | 10.13 | -1.46% | |
| 10.31 | 10.31 | 10.26 | 10.28 | -0.19% | |
| 10.32 | 10.36 | 10.28 | 10.30 | +0.19% | |
| 10.30 | 10.30 | 10.25 | 10.28 | -0.39% | |
| 10.36 | 10.37 | 10.30 | 10.32 | -0.67% | |
| 10.34 | 10.45 | 10.24 | 10.39 | +0.78% | |
| 10.32 | 10.35 | 10.29 | 10.31 | 0.00% | |
| 10.33 | 10.34 | 10.28 | 10.31 | -0.19% | |
| 10.35 | 10.43 | 10.31 | 10.33 | +0.19% | |
| 10.33 | 10.37 | 10.31 | 10.31 | -0.29% | |
| 10.26 | 10.37 | 10.26 | 10.34 | +0.58% | |
| 10.27 | 10.34 | 10.27 | 10.28 | +0.10% | |
| 10.26 | 10.30 | 10.25 | 10.27 | +0.10% | |
| 10.30 | 10.31 | 10.25 | 10.26 | -0.68% | |
| 10.25 | 10.34 | 10.23 | 10.33 | 0.00% | |
| 10.28 | 10.37 | 10.24 | 10.33 | +0.29% | |
| 10.25 | 10.30 | 10.21 | 10.30 | +0.88% | |
| 10.11 | 10.25 | 10.07 | 10.21 | +0.59% | |
| 10.04 | 10.21 | 10.04 | 10.15 | +1.81% | |
| 9.90 | 10.01 | 9.82 | 9.97 | +0.71% | |
| 10.00 | 10.00 | 9.90 | 9.90 | -1.30% | |
| 10.15 | 10.15 | 9.99 | 10.03 | -1.08% | |
| 10.06 | 10.15 | 10.00 | 10.14 | +0.70% | |
| 9.88 | 10.15 | 9.87 | 10.07 | +2.13% | |
| 9.88 | 9.95 | 9.86 | 9.86 | 0.00% | |
| 9.99 | 10.04 | 9.86 | 9.86 | -1.00% | |
| 10.13 | 10.13 | 9.96 | 9.96 | -1.68% | |
| 10.15 | 10.23 | 10.11 | 10.13 | +0.50% | |
| 10.31 | 10.31 | 10.08 | 10.08 | -2.23% | |
| 10.42 | 10.51 | 10.31 | 10.31 | -0.48% | |
| 10.43 | 10.44 | 10.33 | 10.36 | -0.67% | |
| 10.51 | 10.51 | 10.43 | 10.43 | -0.57% | |
| 10.45 | 10.56 | 10.44 | 10.49 | +0.38% | |
| 10.48 | 10.48 | 10.45 | 10.45 | -0.10% | |
| 10.45 | 10.54 | 10.43 | 10.46 | +0.10% | |
| 10.42 | 10.46 | 10.41 | 10.45 | -0.76% | |
| 10.52 | 10.54 | 10.52 | 10.53 | -0.09% | |
| 10.54 | 10.56 | 10.47 | 10.54 | +0.09% | |
| 10.45 | 10.56 | 10.45 | 10.53 | +0.10% | |
| 10.60 | 10.60 | 10.44 | 10.52 | -0.66% | |
| 10.59 | 10.69 | 10.56 | 10.59 | +0.09% | |
| 10.58 | 10.62 | 10.57 | 10.58 | -0.38% | |
| 10.71 | 10.71 | 10.62 | 10.62 | -1.39% | |
| 10.70 | 10.77 | 10.63 | 10.77 | +0.65% | |
| 10.70 | 10.71 | 10.70 | 10.70 | +0.66% | |
| 10.61 | 10.70 | 10.59 | 10.63 | +0.19% | |
| 10.68 | 10.68 | 10.60 | 10.61 | -0.19% | |
| 10.72 | 10.72 | 10.61 | 10.63 | -0.84% | |
| 10.63 | 10.78 | 10.62 | 10.72 | +0.85% | |
| 10.70 | 10.70 | 10.57 | 10.63 | -0.65% | |
| 10.71 | 10.75 | 10.63 | 10.70 | +0.38% | |
| 10.56 | 10.66 | 10.56 | 10.66 | +0.57% | |
| 10.54 | 10.60 | 10.50 | 10.60 | +0.95% | |
| 10.49 | 10.57 | 10.42 | 10.50 | +0.77% | |
| 10.49 | 10.49 | 10.42 | 10.42 | -0.76% | |
| 10.41 | 10.50 | 10.41 | 10.50 | +0.77% | |
| 10.38 | 10.50 | 10.38 | 10.42 | +0.19% | |
| 10.41 | 10.43 | 10.37 | 10.40 | -0.76% | |
| 10.48 | 10.50 | 10.37 | 10.48 | +1.06% | |
| 10.39 | 10.39 | 10.37 | 10.37 | -0.58% | |
| 10.46 | 10.48 | 10.38 | 10.43 | -0.48% | |
| 10.38 | 10.48 | 10.38 | 10.48 | +0.96% | |
| 10.30 | 10.40 | 10.27 | 10.38 | +0.39% | |
| 10.39 | 10.39 | 10.28 | 10.34 | +0.68% | |
| 10.17 | 10.29 | 10.17 | 10.27 | +0.49% | |
| 10.15 | 10.26 | 10.15 | 10.22 | +0.29% | |
| 10.15 | 10.20 | 10.11 | 10.19 | +0.30% | |
| 10.12 | 10.16 | 10.11 | 10.16 | +0.49% | |
| 10.19 | 10.21 | 10.11 | 10.11 | -0.20% | |
| 10.12 | 10.13 | 10.10 | 10.13 | +0.30% | |
| 10.09 | 10.12 | 10.09 | 10.10 | -0.30% | |
| 10.16 | 10.18 | 10.10 | 10.13 | 0.00% | |
| 10.15 | 10.16 | 10.13 | 10.13 | -0.59% | |
| 10.18 | 10.20 | 10.16 | 10.19 | 0.00% | |
| 10.17 | 10.20 | 10.17 | 10.19 | +0.10% | |
| 10.15 | 10.19 | 10.08 | 10.18 | -0.20% | |
| 10.21 | 10.27 | 10.19 | 10.20 | +0.10% | |
| 10.15 | 10.21 | 10.15 | 10.19 | +0.20% | |
| 10.15 | 10.21 | 10.14 | 10.17 | +0.59% | |
| 10.10 | 10.13 | 10.10 | 10.11 | +0.10% | |
| 10.15 | 10.15 | 10.10 | 10.10 | +0.30% | |
| 10.08 | 10.11 | 10.07 | 10.07 | +0.30% | |
| 10.05 | 10.06 | 10.04 | 10.04 | -0.20% | |
| 10.10 | 10.10 | 10.04 | 10.06 | +0.20% | |
| 10.05 | 10.06 | 10.03 | 10.04 | +0.10% | |
| 10.03 | 10.08 | 10.02 | 10.03 | +0.20% | |
| 10.11 | 10.11 | 9.98 | 10.01 | -0.89% | |
| 10.12 | 10.15 | 10.09 | 10.10 | -0.49% | |
| 10.15 | 10.16 | 10.11 | 10.15 | 0.00% | |
| 10.13 | 10.19 | 10.10 | 10.15 | +0.50% | |
| 10.10 | 10.17 | 10.10 | 10.10 | -0.59% | |
| 10.15 | 10.18 | 10.10 | 10.16 | -0.10% | |
| 10.19 | 10.19 | 10.13 | 10.17 | -0.39% | |
| 10.15 | 10.21 | 10.13 | 10.21 | +0.10% | |
| 10.18 | 10.20 | 10.15 | 10.20 | 0.00% | |
| 10.19 | 10.25 | 10.14 | 10.20 | -0.20% | |
| 10.35 | 10.35 | 10.22 | 10.22 | -1.92% | |
| 10.39 | 10.42 | 10.37 | 10.42 | +0.29% | |
| 10.39 | 10.41 | 10.35 | 10.39 | -0.10% | |
| 10.40 | 10.46 | 10.39 | 10.40 | -0.38% | |
| 10.44 | 10.45 | 10.40 | 10.44 | +0.19% | |
| 10.42 | 10.49 | 10.40 | 10.42 | 0.00% | |
| 10.40 | 10.49 | 10.36 | 10.42 | +0.19% | |
| 10.40 | 10.44 | 10.40 | 10.40 | 0.00% | |
| 10.48 | 10.48 | 10.40 | 10.40 | -0.10% | |
| 10.48 | 10.49 | 10.40 | 10.41 | -0.76% | |
| 10.50 | 10.53 | 10.49 | 10.49 | -0.19% | |
| 10.51 | 10.57 | 10.49 | 10.51 | -0.57% | |
| 10.53 | 10.57 | 10.48 | 10.57 | +0.86% | |
| 10.53 | 10.53 | 10.45 | 10.48 | 0.00% | |
| 10.37 | 10.62 | 10.37 | 10.48 | +1.06% | |
| 10.46 | 10.51 | 10.37 | 10.37 | -0.86% | |
| 10.45 | 10.49 | 10.43 | 10.46 | -0.19% | |
| 10.45 | 10.48 | 10.33 | 10.48 | +0.96% | |
| 10.51 | 10.51 | 10.38 | 10.38 | -0.86% | |
| 10.54 | 10.54 | 10.43 | 10.47 | +0.10% | |
| 10.49 | 10.50 | 10.43 | 10.46 | -0.29% | |
| 10.52 | 10.52 | 10.46 | 10.49 | +0.19% | |
| 10.50 | 10.50 | 10.46 | 10.47 | 0.00% | |
| 10.48 | 10.49 | 10.40 | 10.47 | +0.19% | |
| 10.45 | 10.46 | 10.37 | 10.45 | +0.48% | |
| 10.48 | 10.49 | 10.40 | 10.40 | -0.10% | |
| 10.50 | 10.50 | 10.33 | 10.41 | 0.00% | |
| 10.24 | 10.43 | 10.24 | 10.41 | +1.76% | |
| 10.20 | 10.25 | 10.20 | 10.23 | +0.10% | |
| 10.22 | 10.27 | 10.21 | 10.22 | 0.00% | |
| 10.27 | 10.28 | 10.20 | 10.22 | -0.29% | |
| 10.20 | 10.29 | 10.15 | 10.25 | +0.99% | |
| 10.19 | 10.22 | 10.15 | 10.15 | -0.39% | |
| 10.19 | 10.24 | 10.12 | 10.19 | +0.69% | |
| 10.17 | 10.18 | 10.12 | 10.12 | 0.00% | |
| 10.21 | 10.26 | 10.12 | 10.12 | -0.39% | |
| 10.19 | 10.22 | 10.15 | 10.16 | -0.29% | |
| 10.19 | 10.25 | 10.19 | 10.19 | 0.00% | |
| 10.17 | 10.19 | 10.14 | 10.19 | +0.79% | |
| 10.18 | 10.20 | 10.10 | 10.11 | -0.79% | |
| 10.24 | 10.24 | 10.17 | 10.19 | 0.00% | |
| 10.27 | 10.27 | 10.18 | 10.19 | -0.59% | |
| 10.25 | 10.29 | 10.18 | 10.25 | -0.29% | |
| 10.13 | 10.30 | 10.13 | 10.28 | +1.48% | |
| 10.16 | 10.16 | 10.11 | 10.13 | +0.30% | |
| 10.13 | 10.13 | 10.10 | 10.10 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the CEV chart for longer ranges.