Eaton Vance High Income Municipal ETF (EVYM)
NASDAQ: EVYM · Real-Time Price · USD
48.31
-0.02 (-0.04%)
At close: Jun 16, 2025, 4:00 PM
48.31
0.00 (0.00%)
After-hours: Jun 16, 2025, 4:15 PM EDT
EVYM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2025 | 48.32 | 48.44 | 48.29 | 48.31 | 48.31 | -0.04% | 24,671 |
| Jun 13, 2025 | 48.38 | 48.38 | 48.31 | 48.33 | 48.33 | -0.16% | 2,644 |
| Jun 12, 2025 | 48.39 | 48.41 | 48.39 | 48.41 | 48.41 | 0.55% | 1,436 |
| Jun 11, 2025 | 48.17 | 48.18 | 48.08 | 48.14 | 48.14 | 0.02% | 9,203 |
| Jun 10, 2025 | 48.13 | 48.14 | 48.13 | 48.13 | 48.13 | -0.15% | 1,560 |
| Jun 9, 2025 | 48.14 | 48.21 | 48.08 | 48.20 | 48.20 | 0.42% | 12,175 |
| Jun 6, 2025 | 48.02 | 48.03 | 47.99 | 48.00 | 48.00 | -0.35% | 885 |
| Jun 5, 2025 | 48.22 | 48.22 | 48.15 | 48.17 | 48.17 | 0.06% | 8,434 |
| Jun 4, 2025 | 48.10 | 48.15 | 48.09 | 48.14 | 48.14 | 0.27% | 9,207 |
| Jun 3, 2025 | 47.99 | 48.01 | 47.99 | 48.01 | 48.01 | 0.04% | 3,023 |
| Jun 2, 2025 | 48.02 | 48.02 | 47.95 | 47.99 | 47.99 | -0.43% | 2,803 |
| May 30, 2025 | 48.28 | 48.28 | 48.15 | 48.20 | 48.20 | -0.61% | 7,752 |
| May 29, 2025 | 48.48 | 48.49 | 48.48 | 48.49 | 48.30 | 0.03% | 70,155 |
| May 28, 2025 | 48.46 | 48.48 | 48.44 | 48.48 | 48.28 | -0.20% | 2,998 |
| May 27, 2025 | 48.31 | 48.58 | 48.31 | 48.58 | 48.38 | 0.60% | 9,546 |
| May 23, 2025 | 48.20 | 48.28 | 48.20 | 48.28 | 48.09 | 0.33% | 15,818 |
| May 22, 2025 | 48.10 | 48.22 | 48.07 | 48.12 | 47.93 | -0.29% | 28,174 |
| May 21, 2025 | 48.44 | 48.44 | 48.24 | 48.26 | 48.07 | -0.71% | 33,707 |
| May 20, 2025 | 48.50 | 48.61 | 48.38 | 48.61 | 48.41 | -0.18% | 5,227 |
| May 19, 2025 | 48.28 | 48.70 | 48.28 | 48.70 | 48.50 | -0.07% | 6,539 |
| May 16, 2025 | 48.72 | 48.75 | 48.59 | 48.73 | 48.53 | 0.28% | 11,250 |
| May 15, 2025 | 48.74 | 48.74 | 48.52 | 48.60 | 48.40 | 0.26% | 14,010 |
| May 14, 2025 | 48.55 | 48.55 | 48.35 | 48.47 | 48.27 | -0.53% | 15,484 |
| May 13, 2025 | 48.72 | 48.73 | 48.67 | 48.73 | 48.53 | 0.16% | 3,262 |
| May 12, 2025 | 48.64 | 48.65 | 48.63 | 48.65 | 48.46 | -0.11% | 4,850 |
| May 9, 2025 | 48.75 | 48.75 | 48.67 | 48.70 | 48.51 | 0.03% | 4,545 |
| May 8, 2025 | 48.73 | 48.73 | 48.65 | 48.69 | 48.49 | -0.15% | 761 |
| May 7, 2025 | 48.78 | 48.89 | 48.77 | 48.77 | 48.57 | 0.01% | 18,477 |
| May 6, 2025 | 48.74 | 48.76 | 48.71 | 48.76 | 48.56 | 0.58% | 261 |
| May 5, 2025 | 48.77 | 48.77 | 48.46 | 48.48 | 48.28 | -0.37% | 8,097 |
| May 2, 2025 | 48.77 | 48.77 | 48.61 | 48.66 | 48.46 | -0.26% | 15,080 |
| May 1, 2025 | 48.74 | 48.83 | 48.74 | 48.79 | 48.59 | 0.14% | 49,344 |
| Apr 30, 2025 | 48.72 | 48.72 | 48.61 | 48.72 | 48.52 | 0.07% | 21,394 |
| Apr 29, 2025 | 48.71 | 48.71 | 48.55 | 48.69 | 48.33 | 0.34% | 18,852 |
| Apr 28, 2025 | 48.53 | 48.54 | 48.52 | 48.52 | 48.17 | 0.20% | 619 |
| Apr 25, 2025 | 48.60 | 48.60 | 48.42 | 48.42 | 48.07 | 0.02% | 23,303 |
| Apr 24, 2025 | 48.31 | 48.45 | 48.31 | 48.41 | 48.06 | 0.85% | 2,117 |
| Apr 23, 2025 | 48.46 | 48.49 | 47.94 | 48.01 | 47.66 | 0.53% | 9,458 |
| Apr 22, 2025 | 47.70 | 47.75 | 47.63 | 47.75 | 47.40 | -0.11% | 2,104 |
| Apr 21, 2025 | 48.24 | 48.24 | 47.78 | 47.81 | 47.46 | -0.96% | 11,204 |
| Apr 17, 2025 | 48.33 | 48.36 | 48.22 | 48.27 | 47.92 | 0.16% | 12,504 |
| Apr 16, 2025 | 48.29 | 48.30 | 48.11 | 48.19 | 47.84 | 0.29% | 3,945 |
| Apr 15, 2025 | 48.08 | 48.19 | 47.95 | 48.05 | 47.70 | 0.41% | 76,954 |
| Apr 14, 2025 | 47.96 | 48.05 | 47.85 | 47.85 | 47.50 | 1.07% | 94,319 |
| Apr 11, 2025 | 47.46 | 47.46 | 46.75 | 47.35 | 47.00 | -1.60% | 9,902 |
| Apr 10, 2025 | 48.27 | 48.41 | 47.64 | 48.12 | 47.77 | 1.57% | 30,524 |
| Apr 9, 2025 | 46.45 | 47.38 | 46.11 | 47.38 | 47.03 | -0.51% | 38,514 |
| Apr 8, 2025 | 48.87 | 48.87 | 47.54 | 47.62 | 47.27 | -3.79% | 152,104 |
| Apr 7, 2025 | 50.05 | 50.07 | 49.50 | 49.50 | 49.13 | -1.82% | 2,000 |
| Apr 4, 2025 | 50.39 | 50.42 | 50.23 | 50.42 | 50.05 | 0.53% | 642 |