Eaton Vance Intermediate Municipal Income ETF (EVIM)
NYSEARCA: EVIM · Real-Time Price · USD
52.51
-0.01 (-0.03%)
Oct 3, 2025, 3:00 PM EDT - Market open
EVIM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 52.52 | 52.57 | 52.45 | 52.53 | 52.53 | - | 15,402 |
| Oct 1, 2025 | 52.54 | 52.55 | 52.50 | 52.53 | 52.53 | 0.07% | 12,383 |
| Sep 30, 2025 | 52.45 | 52.51 | 52.43 | 52.49 | 52.49 | -0.17% | 30,718 |
| Sep 29, 2025 | 52.56 | 52.62 | 52.54 | 52.58 | 52.41 | 0.12% | 37,814 |
| Sep 26, 2025 | 52.53 | 52.63 | 52.48 | 52.51 | 52.35 | 0.03% | 13,122 |
| Sep 25, 2025 | 52.49 | 52.53 | 52.49 | 52.49 | 52.33 | -0.18% | 4,967 |
| Sep 24, 2025 | 52.64 | 52.66 | 52.55 | 52.59 | 52.42 | -0.09% | 10,045 |
| Sep 23, 2025 | 52.69 | 52.69 | 52.59 | 52.64 | 52.47 | -0.24% | 5,522 |
| Sep 22, 2025 | 52.66 | 52.95 | 52.61 | 52.76 | 52.60 | 0.18% | 14,423 |
| Sep 19, 2025 | 52.65 | 52.71 | 52.59 | 52.67 | 52.50 | -0.02% | 27,749 |
| Sep 18, 2025 | 52.65 | 52.73 | 52.56 | 52.68 | 52.51 | -0.09% | 13,491 |
| Sep 17, 2025 | 52.81 | 52.93 | 52.70 | 52.72 | 52.56 | - | 22,426 |
| Sep 16, 2025 | 52.70 | 52.79 | 52.64 | 52.72 | 52.56 | 0.09% | 11,062 |
| Sep 15, 2025 | 52.66 | 52.70 | 52.62 | 52.67 | 52.51 | 0.21% | 11,254 |
| Sep 12, 2025 | 52.50 | 52.59 | 52.50 | 52.57 | 52.40 | 0.02% | 27,064 |
| Sep 11, 2025 | 52.48 | 52.69 | 52.48 | 52.56 | 52.39 | 0.30% | 25,520 |
| Sep 10, 2025 | 52.30 | 52.40 | 52.30 | 52.40 | 52.24 | 0.35% | 5,846 |
| Sep 9, 2025 | 52.27 | 52.27 | 52.20 | 52.22 | 52.06 | -0.17% | 7,312 |
| Sep 8, 2025 | 52.00 | 52.66 | 52.00 | 52.31 | 52.15 | 0.62% | 28,775 |
| Sep 5, 2025 | 51.84 | 52.07 | 51.81 | 51.99 | 51.83 | 0.71% | 14,138 |
| Sep 4, 2025 | 51.56 | 51.66 | 51.56 | 51.63 | 51.46 | 0.20% | 14,315 |
| Sep 3, 2025 | 51.46 | 51.62 | 51.44 | 51.52 | 51.36 | 0.32% | 6,264 |
| Sep 2, 2025 | 51.33 | 51.40 | 51.31 | 51.36 | 51.20 | -0.12% | 7,805 |
| Aug 29, 2025 | 51.41 | 51.45 | 51.41 | 51.42 | 51.26 | -0.34% | 4,546 |
| Aug 28, 2025 | 51.57 | 51.72 | 51.54 | 51.60 | 51.27 | 0.03% | 16,437 |
| Aug 27, 2025 | 51.51 | 51.73 | 51.49 | 51.58 | 51.26 | 0.10% | 7,142 |
| Aug 26, 2025 | 51.52 | 51.57 | 51.42 | 51.54 | 51.21 | 0.03% | 9,387 |
| Aug 25, 2025 | 51.46 | 51.61 | 51.46 | 51.52 | 51.20 | -0.04% | 18,597 |
| Aug 22, 2025 | 51.44 | 51.57 | 51.44 | 51.54 | 51.22 | 0.34% | 14,124 |
| Aug 21, 2025 | 51.39 | 51.48 | 51.31 | 51.36 | 51.04 | -0.16% | 4,401 |
| Aug 20, 2025 | 51.45 | 51.54 | 51.40 | 51.44 | 51.12 | 0.05% | 1,993 |
| Aug 19, 2025 | 51.47 | 51.47 | 51.40 | 51.42 | 51.10 | 0.03% | 4,647 |
| Aug 18, 2025 | 51.42 | 51.42 | 51.41 | 51.41 | 51.08 | -0.05% | 501 |
| Aug 15, 2025 | 51.41 | 51.51 | 51.40 | 51.43 | 51.11 | -0.03% | 5,561 |
| Aug 14, 2025 | 51.45 | 51.48 | 51.43 | 51.45 | 51.12 | -0.07% | 17,462 |
| Aug 13, 2025 | 51.52 | 51.52 | 51.45 | 51.48 | 51.16 | 0.02% | 1,803 |
| Aug 12, 2025 | 51.39 | 51.53 | 51.39 | 51.47 | 51.15 | -0.43% | 8,809 |
| Aug 11, 2025 | 51.43 | 51.69 | 51.40 | 51.69 | 51.37 | 0.65% | 11,775 |
| Aug 8, 2025 | 51.36 | 51.36 | 51.32 | 51.36 | 51.03 | -0.10% | 3,083 |
| Aug 7, 2025 | 51.41 | 51.54 | 51.39 | 51.41 | 51.08 | 0.01% | 16,994 |
| Aug 6, 2025 | 51.41 | 51.50 | 51.33 | 51.40 | 51.08 | -0.14% | 13,209 |
| Aug 5, 2025 | 51.44 | 51.52 | 51.41 | 51.47 | 51.15 | 0.16% | 7,226 |
| Aug 4, 2025 | 51.43 | 51.43 | 51.36 | 51.39 | 51.07 | 0.05% | 6,451 |
| Aug 1, 2025 | 51.35 | 51.38 | 51.30 | 51.37 | 51.04 | 0.65% | 4,247 |
| Jul 31, 2025 | 51.05 | 51.13 | 51.03 | 51.04 | 50.72 | -0.18% | 5,767 |
| Jul 30, 2025 | 51.19 | 51.21 | 51.13 | 51.13 | 50.65 | -0.20% | 6,709 |
| Jul 29, 2025 | 51.15 | 51.27 | 51.15 | 51.23 | 50.75 | -0.16% | 7,987 |
| Jul 28, 2025 | 51.11 | 51.42 | 51.10 | 51.31 | 50.83 | 0.37% | 8,939 |
| Jul 25, 2025 | 51.07 | 51.15 | 51.02 | 51.12 | 50.64 | 0.05% | 8,792 |
| Jul 24, 2025 | 51.21 | 51.21 | 51.03 | 51.10 | 50.62 | - | 2,036 |