Eaton Vance Intermediate Municipal Income ETF (EVIM)
NYSEARCA: EVIM · Real-Time Price · USD
51.34
-0.11 (-0.21%)
Jul 11, 2025, 4:00 PM - Market closed
EVIM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 11, 2025 | 51.44 | 51.49 | 51.30 | 51.34 | 51.34 | -0.20% | 16,150 |
| Jul 10, 2025 | 51.48 | 51.48 | 51.40 | 51.45 | 51.45 | 0.02% | 4,829 |
| Jul 9, 2025 | 51.45 | 51.47 | 51.43 | 51.44 | 51.44 | 0.08% | 7,373 |
| Jul 8, 2025 | 51.41 | 51.43 | 51.36 | 51.39 | 51.39 | -0.06% | 13,620 |
| Jul 7, 2025 | 51.40 | 51.44 | 51.37 | 51.43 | 51.43 | 0.01% | 51,283 |
| Jul 3, 2025 | 51.39 | 51.44 | 51.36 | 51.42 | 51.42 | 0.01% | 36,367 |
| Jul 2, 2025 | 51.37 | 51.46 | 51.37 | 51.42 | 51.42 | 0.06% | 24,515 |
| Jul 1, 2025 | 51.36 | 51.47 | 51.28 | 51.38 | 51.38 | 0.08% | 18,086 |
| Jun 30, 2025 | 51.34 | 51.42 | 51.31 | 51.34 | 51.34 | -0.39% | 9,435 |
| Jun 27, 2025 | 51.44 | 51.56 | 51.40 | 51.54 | 51.37 | 0.22% | 20,233 |
| Jun 26, 2025 | 51.44 | 51.44 | 51.40 | 51.43 | 51.26 | 0.17% | 12,680 |
| Jun 25, 2025 | 51.31 | 51.34 | 51.30 | 51.34 | 51.17 | 0.03% | 14,478 |
| Jun 24, 2025 | 51.31 | 51.36 | 51.27 | 51.32 | 51.16 | 0.05% | 25,023 |
| Jun 23, 2025 | 51.38 | 51.38 | 51.30 | 51.30 | 51.13 | -0.18% | 448 |
| Jun 20, 2025 | 51.22 | 51.42 | 51.19 | 51.39 | 51.22 | 0.18% | 2,866 |
| Jun 18, 2025 | 51.26 | 51.30 | 51.20 | 51.30 | 51.13 | 0.14% | 13,291 |
| Jun 17, 2025 | 51.21 | 51.29 | 51.17 | 51.23 | 51.06 | 0.20% | 11,198 |
| Jun 16, 2025 | 51.15 | 51.26 | 51.11 | 51.13 | 50.96 | 0.08% | 4,258 |
| Jun 13, 2025 | 51.17 | 51.18 | 51.07 | 51.09 | 50.92 | -0.22% | 18,127 |
| Jun 12, 2025 | 51.16 | 51.27 | 51.13 | 51.20 | 51.03 | 0.27% | 6,603 |
| Jun 11, 2025 | 51.04 | 51.11 | 51.02 | 51.06 | 50.90 | 0.19% | 11,158 |
| Jun 10, 2025 | 50.98 | 50.98 | 50.88 | 50.97 | 50.80 | -0.09% | 3,776 |
| Jun 9, 2025 | 51.04 | 51.12 | 50.91 | 51.02 | 50.85 | 0.25% | 30,803 |
| Jun 6, 2025 | 50.97 | 51.03 | 50.89 | 50.89 | 50.73 | -0.27% | 5,698 |
| Jun 5, 2025 | 51.01 | 51.16 | 50.98 | 51.03 | 50.86 | 0.04% | 21,338 |
| Jun 4, 2025 | 51.02 | 51.12 | 50.91 | 51.01 | 50.84 | 0.24% | 6,106 |
| Jun 3, 2025 | 50.94 | 51.01 | 50.68 | 50.89 | 50.72 | -0.14% | 37,448 |
| Jun 2, 2025 | 50.98 | 51.03 | 50.93 | 50.96 | 50.79 | -0.20% | 4,728 |
| May 30, 2025 | 51.08 | 51.08 | 51.04 | 51.06 | 50.89 | -0.37% | 6,459 |
| May 29, 2025 | 51.25 | 51.34 | 51.21 | 51.25 | 50.94 | 0.13% | 24,802 |
| May 28, 2025 | 51.17 | 51.21 | 51.04 | 51.18 | 50.87 | 0.12% | 17,002 |
| May 27, 2025 | 51.12 | 51.12 | 51.08 | 51.12 | 50.81 | 0.01% | 16,596 |
| May 23, 2025 | 51.14 | 51.21 | 51.08 | 51.12 | 50.81 | 0.19% | 2,752 |
| May 22, 2025 | 50.96 | 51.05 | 50.94 | 51.02 | 50.71 | 0.04% | 12,373 |
| May 21, 2025 | 51.16 | 51.16 | 50.99 | 51.00 | 50.69 | -0.44% | 13,673 |
| May 20, 2025 | 51.17 | 51.25 | 51.17 | 51.23 | 50.92 | 0.03% | 11,961 |
| May 19, 2025 | 51.16 | 51.24 | 51.15 | 51.21 | 50.90 | -0.17% | 15,675 |
| May 16, 2025 | 51.33 | 51.35 | 51.30 | 51.30 | 50.99 | 0.21% | 5,489 |
| May 15, 2025 | 51.24 | 51.25 | 51.18 | 51.19 | 50.88 | 0.11% | 4,805 |
| May 14, 2025 | 51.17 | 51.18 | 51.12 | 51.14 | 50.83 | -0.12% | 14,404 |
| May 13, 2025 | 51.19 | 51.20 | 51.16 | 51.20 | 50.89 | 0.10% | 1,594 |
| May 12, 2025 | 51.12 | 51.20 | 51.12 | 51.15 | 50.84 | -0.17% | 36,468 |
| May 9, 2025 | 51.20 | 51.23 | 51.19 | 51.23 | 50.92 | 0.08% | 787 |
| May 8, 2025 | 51.23 | 51.29 | 51.19 | 51.19 | 50.88 | -0.02% | 130,255 |
| May 7, 2025 | 51.16 | 51.22 | 51.16 | 51.20 | 50.89 | 0.17% | 6,211 |
| May 6, 2025 | 51.09 | 51.12 | 51.09 | 51.12 | 50.81 | 0.12% | 7,063 |
| May 5, 2025 | 51.08 | 51.10 | 51.02 | 51.06 | 50.75 | -0.11% | 71,415 |
| May 2, 2025 | 51.17 | 51.17 | 51.11 | 51.11 | 50.80 | -0.16% | 17,155 |
| May 1, 2025 | 51.28 | 51.28 | 51.14 | 51.19 | 50.88 | 0.01% | 130,159 |
| Apr 30, 2025 | 51.13 | 51.20 | 51.07 | 51.19 | 50.88 | -0.09% | 38,749 |