Eaton Vance High Income Municipal ETF (EVYM)
NASDAQ: EVYM · Real-Time Price · USD
47.86
-0.41 (-0.85%)
Apr 21, 2025, 4:00 PM EDT - Market closed
EVYM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2025 | 48.24 | 48.24 | 47.78 | 47.81 | 47.81 | -0.96% | 11,204 |
| Apr 17, 2025 | 48.33 | 48.36 | 48.22 | 48.27 | 48.27 | 0.16% | 12,504 |
| Apr 16, 2025 | 48.29 | 48.30 | 48.11 | 48.19 | 48.19 | 0.29% | 3,945 |
| Apr 15, 2025 | 48.08 | 48.19 | 47.95 | 48.05 | 48.05 | 0.41% | 76,954 |
| Apr 14, 2025 | 47.96 | 48.05 | 47.85 | 47.85 | 47.85 | 1.07% | 94,319 |
| Apr 11, 2025 | 47.46 | 47.46 | 46.75 | 47.35 | 47.35 | -1.60% | 9,902 |
| Apr 10, 2025 | 48.27 | 48.41 | 47.64 | 48.12 | 48.12 | 1.57% | 30,524 |
| Apr 9, 2025 | 46.45 | 47.38 | 46.11 | 47.38 | 47.38 | -0.51% | 38,514 |
| Apr 8, 2025 | 48.87 | 48.87 | 47.54 | 47.62 | 47.62 | -3.79% | 152,104 |
| Apr 7, 2025 | 50.05 | 50.07 | 49.50 | 49.50 | 49.50 | -1.82% | 2,000 |
| Apr 4, 2025 | 50.39 | 50.42 | 50.23 | 50.42 | 50.42 | 0.53% | 642 |
| Apr 3, 2025 | 50.16 | 50.16 | 50.15 | 50.15 | 50.15 | 0.82% | 210 |
| Apr 2, 2025 | 49.81 | 49.89 | 49.74 | 49.74 | 49.74 | -0.21% | 4,187 |
| Apr 1, 2025 | 49.78 | 49.89 | 49.78 | 49.85 | 49.85 | 0.48% | 1,623 |
| Mar 31, 2025 | 49.66 | 49.66 | 49.61 | 49.61 | 49.61 | -0.04% | 1,509 |
| Mar 28, 2025 | 49.46 | 49.63 | 49.46 | 49.63 | 49.51 | 0.71% | 6,938 |
| Mar 27, 2025 | 49.27 | 49.28 | 49.26 | 49.27 | 49.16 | -0.31% | 51,435 |
| Mar 26, 2025 | 49.74 | 49.78 | 49.43 | 49.43 | 49.31 | -0.70% | 130,632 |
| Mar 25, 2025 | 49.77 | 49.84 | 49.76 | 49.78 | 49.66 | -0.25% | 104,602 |
| Mar 24, 2025 | 50.03 | 50.08 | 49.89 | 49.90 | 49.79 | -0.32% | 24,492 |
| Mar 21, 2025 | 50.06 | 50.06 | 50.06 | 50.06 | 49.95 | -0.02% | 1 |
| Mar 20, 2025 | 50.09 | 50.09 | 50.07 | 50.07 | 49.96 | 0.32% | 3,500 |
| Mar 19, 2025 | 49.91 | 49.91 | 49.91 | 49.91 | 49.80 | -0.04% | 16 |
| Mar 18, 2025 | 49.93 | 49.93 | 49.93 | 49.93 | 49.82 | 0.05% | 6 |
| Mar 17, 2025 | 49.84 | 49.91 | 49.84 | 49.91 | 49.79 | 0.36% | 4,311 |
| Mar 14, 2025 | 49.77 | 49.77 | 49.73 | 49.73 | 49.61 | -0.10% | 247 |
| Mar 13, 2025 | 49.78 | 49.78 | 49.78 | 49.78 | 49.66 | -0.06% | 1,181 |
| Mar 12, 2025 | 50.05 | 50.05 | 49.80 | 49.81 | 49.69 | -0.57% | 1,181 |
| Mar 11, 2025 | 50.24 | 50.24 | 50.06 | 50.09 | 49.98 | -0.09% | 105,124 |
| Mar 10, 2025 | 50.10 | 50.15 | 50.10 | 50.14 | 50.02 | 0.22% | 391 |
| Mar 7, 2025 | 50.03 | 50.03 | 50.03 | 50.03 | 49.91 | 0.04% | 501 |
| Mar 6, 2025 | 50.01 | 50.01 | 50.01 | 50.01 | 49.89 | -0.29% | 961 |
| Mar 5, 2025 | 50.19 | 50.19 | 50.15 | 50.15 | 50.04 | -0.13% | 961 |
| Mar 4, 2025 | 50.23 | 50.26 | 50.16 | 50.22 | 50.10 | -0.17% | 2,809 |
| Mar 3, 2025 | 50.29 | 50.30 | 50.29 | 50.30 | 50.19 | 0.36% | 400 |
| Feb 28, 2025 | 50.14 | 50.14 | 50.12 | 50.12 | 50.01 | 0.21% | 2,418 |