Eaton Vance Intermediate Municipal Income ETF (EVIM)
NYSEARCA: EVIM · Real-Time Price · USD
50.54
-0.25 (-0.49%)
Apr 21, 2025, 4:00 PM EDT - Market closed
EVIM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2025 | 50.48 | 50.56 | 50.41 | 50.55 | 50.55 | -0.46% | 7,743 |
| Apr 17, 2025 | 50.87 | 50.87 | 50.78 | 50.79 | 50.79 | - | 4,200 |
| Apr 16, 2025 | 50.78 | 50.89 | 50.72 | 50.78 | 50.78 | 0.06% | 5,387 |
| Apr 15, 2025 | 50.76 | 50.88 | 50.75 | 50.75 | 50.75 | 0.42% | 11,533 |
| Apr 14, 2025 | 50.56 | 50.65 | 50.49 | 50.54 | 50.54 | 0.46% | 2,196 |
| Apr 11, 2025 | 49.97 | 50.32 | 49.97 | 50.31 | 50.31 | -0.60% | 1,614 |
| Apr 10, 2025 | 51.15 | 51.15 | 50.62 | 50.62 | 50.62 | - | 13,561 |
| Apr 9, 2025 | 49.57 | 50.70 | 49.30 | 50.62 | 50.62 | 0.49% | 9,958 |
| Apr 8, 2025 | 50.84 | 50.84 | 50.34 | 50.37 | 50.37 | -1.48% | 17,099 |
| Apr 7, 2025 | 51.45 | 51.67 | 51.11 | 51.13 | 51.13 | -1.97% | 13,154 |
| Apr 4, 2025 | 52.35 | 52.35 | 52.00 | 52.16 | 52.16 | 0.22% | 6,724 |
| Apr 3, 2025 | 52.04 | 52.15 | 51.99 | 52.04 | 52.04 | 0.74% | 30,255 |
| Apr 2, 2025 | 51.80 | 51.80 | 51.59 | 51.66 | 51.66 | -0.27% | 3,735 |
| Apr 1, 2025 | 51.81 | 51.86 | 51.80 | 51.80 | 51.80 | 0.47% | 8,432 |
| Mar 31, 2025 | 51.51 | 51.58 | 51.43 | 51.56 | 51.56 | -0.06% | 10,717 |
| Mar 28, 2025 | 51.58 | 51.67 | 51.58 | 51.59 | 51.42 | 0.54% | 3,418 |
| Mar 27, 2025 | 51.35 | 51.44 | 51.31 | 51.31 | 51.14 | -0.34% | 1,913 |
| Mar 26, 2025 | 51.69 | 51.72 | 51.49 | 51.49 | 51.31 | -0.51% | 3,891 |
| Mar 25, 2025 | 51.81 | 51.81 | 51.75 | 51.75 | 51.58 | -0.31% | 1,285 |
| Mar 24, 2025 | 51.92 | 52.10 | 51.81 | 51.91 | 51.74 | -0.33% | 11,400 |
| Mar 21, 2025 | 52.10 | 52.10 | 52.01 | 52.08 | 51.91 | 0.05% | 14,554 |
| Mar 20, 2025 | 52.13 | 52.13 | 52.03 | 52.06 | 51.88 | 0.10% | 2,464 |
| Mar 19, 2025 | 51.91 | 52.04 | 51.87 | 52.01 | 51.83 | -0.10% | 8,938 |
| Mar 18, 2025 | 52.00 | 52.11 | 52.00 | 52.06 | 51.89 | 0.04% | 16,868 |
| Mar 17, 2025 | 52.04 | 52.05 | 51.98 | 52.04 | 51.87 | 0.07% | 7,707 |
| Mar 14, 2025 | 51.99 | 52.00 | 51.99 | 52.00 | 51.83 | 0.01% | 10,978 |
| Mar 13, 2025 | 51.99 | 52.02 | 51.99 | 52.00 | 51.83 | -0.02% | 9,429 |
| Mar 12, 2025 | 52.15 | 52.15 | 52.01 | 52.01 | 51.84 | -0.47% | 3,082 |
| Mar 11, 2025 | 52.51 | 52.51 | 52.26 | 52.26 | 52.08 | -0.42% | 2,442 |
| Mar 10, 2025 | 52.52 | 52.55 | 52.45 | 52.48 | 52.30 | 0.25% | 9,234 |
| Mar 7, 2025 | 52.39 | 52.39 | 52.35 | 52.35 | 52.18 | -0.04% | 1,613 |
| Mar 6, 2025 | 52.41 | 52.48 | 52.37 | 52.37 | 52.20 | -0.30% | 1,885 |
| Mar 5, 2025 | 52.64 | 52.64 | 52.48 | 52.53 | 52.35 | -0.18% | 3,284 |
| Mar 4, 2025 | 52.72 | 52.73 | 52.54 | 52.62 | 52.45 | -0.17% | 8,895 |
| Mar 3, 2025 | 52.72 | 52.73 | 52.69 | 52.71 | 52.53 | 0.02% | 7,347 |
| Feb 28, 2025 | 52.66 | 52.70 | 52.65 | 52.70 | 52.52 | -0.04% | 1,219 |
| Feb 27, 2025 | 52.69 | 52.74 | 52.68 | 52.72 | 52.40 | -0.22% | 8,304 |
| Feb 26, 2025 | 52.71 | 52.95 | 52.71 | 52.84 | 52.52 | 0.17% | 11,711 |
| Feb 25, 2025 | 52.68 | 52.83 | 52.68 | 52.75 | 52.43 | 0.29% | 3,980 |
| Feb 24, 2025 | 52.56 | 52.66 | 52.53 | 52.60 | 52.28 | 0.11% | 3,879 |
| Feb 21, 2025 | 52.36 | 52.67 | 52.34 | 52.54 | 52.22 | 0.31% | 3,563 |
| Feb 20, 2025 | 52.35 | 52.41 | 52.35 | 52.37 | 52.06 | 0.21% | 6,793 |
| Feb 19, 2025 | 52.15 | 52.26 | 52.15 | 52.26 | 51.95 | 0.23% | 102 |
| Feb 18, 2025 | 52.25 | 52.34 | 52.14 | 52.14 | 51.83 | -0.30% | 7,082 |
| Feb 14, 2025 | 52.29 | 52.43 | 52.28 | 52.30 | 51.98 | 0.16% | 11,443 |
| Feb 13, 2025 | 52.19 | 52.36 | 52.18 | 52.21 | 51.90 | 0.44% | 3,495 |
| Feb 12, 2025 | 52.00 | 52.01 | 51.98 | 51.98 | 51.67 | -0.55% | 1,110 |
| Feb 11, 2025 | 52.29 | 52.41 | 52.27 | 52.27 | 51.95 | -0.19% | 2,150 |
| Feb 10, 2025 | 52.39 | 52.42 | 52.35 | 52.36 | 52.05 | 0.05% | 9,604 |
| Feb 7, 2025 | 52.32 | 52.34 | 52.32 | 52.34 | 52.03 | -0.20% | 1,167 |