Eaton Vance Intermediate Municipal Income ETF (EVIM)
NYSEARCA: EVIM · Real-Time Price · USD
51.80
+0.25 (0.48%)
Apr 1, 2025, 3:05 PM EDT - Market closed
EVIM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 51.81 | 51.86 | 51.80 | 51.80 | - | 0.48% | 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 |
| Feb 6, 2025 | 52.45 | 52.45 | 52.45 | 52.45 | 52.13 | -0.04% | 76 |
| Feb 5, 2025 | 52.45 | 52.48 | 52.43 | 52.47 | 52.15 | 0.32% | 1,449 |
| Feb 4, 2025 | 52.18 | 52.31 | 52.18 | 52.30 | 51.98 | 0.07% | 12,664 |
| Feb 3, 2025 | 52.22 | 52.26 | 52.22 | 52.26 | 51.95 | 0.30% | 4,044 |
| Jan 31, 2025 | 52.17 | 52.17 | 52.09 | 52.11 | 51.79 | -0.43% | 5,029 |
| Jan 30, 2025 | 52.29 | 52.33 | 52.29 | 52.33 | 51.87 | 0.21% | 4,715 |
| Jan 29, 2025 | 52.20 | 52.33 | 52.20 | 52.22 | 51.76 | -0.11% | 2,683 |
| Jan 28, 2025 | 52.26 | 52.28 | 52.12 | 52.28 | 51.82 | -0.07% | 8,847 |
| Jan 27, 2025 | 52.21 | 52.32 | 52.21 | 52.32 | 51.85 | 0.49% | 190 |
| Jan 24, 2025 | 52.03 | 52.06 | 52.02 | 52.06 | 51.60 | 0.19% | 9,065 |
| Jan 23, 2025 | 51.97 | 52.08 | 51.96 | 51.96 | 51.50 | -0.24% | 1,706 |
| Jan 22, 2025 | 52.10 | 52.16 | 52.09 | 52.09 | 51.63 | 0.08% | 51,600 |
| Jan 21, 2025 | 52.01 | 52.05 | 52.01 | 52.05 | 51.59 | 0.24% | 540 |