Eaton Vance Intermediate Municipal Income ETF (EVIM)

EVIM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	53.37	53.42	53.28	53.28	53.28	-0.34%	25,931
Mar 10, 2026	53.48	53.51	53.45	53.46	53.46	-0.16%	8,269
Mar 9, 2026	53.66	53.66	53.45	53.54	53.54	0.09%	44,957
Mar 6, 2026	53.46	53.54	53.46	53.49	53.49	-0.13%	15,899
Mar 5, 2026	53.53	53.62	53.53	53.56	53.56	-0.17%	10,711
Mar 4, 2026	53.58	53.68	53.58	53.65	53.65	0.04%	25,383
Mar 3, 2026	53.64	53.71	53.60	53.63	53.63	-0.55%	37,115
Mar 2, 2026	53.97	53.98	53.88	53.92	53.92	-0.26%	33,587
Feb 27, 2026	54.05	54.09	54.04	54.06	54.06	-0.23%	12,360
Feb 26, 2026	54.21	54.21	54.17	54.19	54.05	0.08%	3,165
Feb 25, 2026	54.15	54.19	54.11	54.14	54.00	0.02%	25,229
Feb 24, 2026	54.07	54.18	54.06	54.13	53.99	0.11%	26,814
Feb 23, 2026	54.08	54.09	54.04	54.07	53.93	0.06%	15,360
Feb 20, 2026	54.13	54.13	54.01	54.04	53.90	0.11%	29,706
Feb 19, 2026	53.86	54.02	53.86	53.98	53.84	-	20,026
Feb 18, 2026	53.94	54.02	53.94	53.98	53.84	-0.02%	17,568
Feb 17, 2026	53.94	54.04	53.93	53.99	53.85	0.08%	42,741
Feb 13, 2026	53.94	54.00	53.91	53.95	53.81	0.17%	9,683
Feb 12, 2026	53.80	53.87	53.79	53.86	53.72	0.07%	8,140
Feb 11, 2026	53.79	53.90	53.73	53.82	53.68	-	34,334
Feb 10, 2026	53.79	53.86	53.78	53.82	53.68	0.17%	16,664
Feb 9, 2026	53.66	53.77	53.66	53.73	53.59	0.15%	14,621
Feb 6, 2026	53.63	53.69	53.61	53.65	53.51	0.04%	84,047
Feb 5, 2026	53.63	53.97	53.62	53.63	53.49	0.11%	222,252
Feb 4, 2026	53.56	53.57	53.51	53.57	53.43	0.12%	55,769
Feb 3, 2026	53.47	53.52	53.46	53.51	53.37	0.05%	24,347
Feb 2, 2026	53.44	53.52	53.44	53.48	53.34	0.04%	21,019
Jan 30, 2026	53.42	53.49	53.42	53.46	53.32	-0.13%	33,687
Jan 29, 2026	53.56	53.59	53.53	53.53	53.25	-	106,565
Jan 28, 2026	53.48	53.54	53.48	53.53	53.25	0.07%	17,072
Jan 27, 2026	53.48	53.53	53.43	53.49	53.21	0.11%	29,622
Jan 26, 2026	53.47	53.48	53.43	53.43	53.15	0.02%	11,504
Jan 23, 2026	53.44	53.47	53.42	53.42	53.14	0.09%	20,821
Jan 22, 2026	53.38	53.39	53.36	53.37	53.09	-0.02%	9,060
Jan 21, 2026	53.33	53.42	53.30	53.38	53.10	0.11%	11,666
Jan 20, 2026	53.60	53.60	53.27	53.32	53.04	-0.21%	28,712
Jan 16, 2026	53.48	53.50	53.43	53.43	53.15	-0.09%	10,872
Jan 15, 2026	53.50	53.50	53.46	53.48	53.20	0.04%	8,651
Jan 14, 2026	53.46	53.49	53.43	53.46	53.18	0.13%	20,968
Jan 13, 2026	53.41	53.43	53.39	53.39	53.11	0.04%	9,309
Jan 12, 2026	53.36	53.41	53.36	53.37	53.09	-0.08%	22,932
Jan 9, 2026	53.35	53.43	53.29	53.41	53.13	0.12%	20,741
Jan 8, 2026	53.28	53.38	53.28	53.35	53.07	-0.03%	24,542
Jan 7, 2026	53.28	53.36	53.27	53.36	53.08	0.35%	8,472
Jan 6, 2026	53.15	53.21	53.12	53.18	52.90	0.09%	12,760
Jan 5, 2026	53.10	53.19	53.06	53.13	52.85	0.19%	28,795
Jan 2, 2026	53.10	53.10	53.03	53.03	52.75	-0.08%	16,464
Dec 31, 2025	53.08	53.10	53.06	53.07	52.79	0.06%	15,810
Dec 30, 2025	53.02	53.09	53.01	53.04	52.76	-	14,751
Dec 29, 2025	53.03	53.05	52.98	53.04	52.76	0.09%	19,489

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.