Eaton Vance High Income Municipal ETF (EVYM)
NASDAQ: EVYM · Real-Time Price · USD
50.25
-0.07 (-0.14%)
At close: Mar 11, 2026, 4:00 PM EDT
50.23
-0.02 (-0.04%)
After-hours: Mar 11, 2026, 4:15 PM EDT
EVYM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 50.27 | 50.27 | 50.23 | 50.25 | 50.25 | -0.15% | 2,942 |
| Mar 10, 2026 | 50.42 | 50.44 | 50.32 | 50.32 | 50.32 | -0.28% | 1,620 |
| Mar 9, 2026 | 50.42 | 50.47 | 50.42 | 50.47 | 50.47 | 0.01% | 1,086 |
| Mar 6, 2026 | 50.37 | 50.47 | 50.37 | 50.46 | 50.46 | 0.03% | 2,618 |
| Mar 5, 2026 | 50.44 | 50.45 | 50.28 | 50.45 | 50.45 | -0.13% | 1,569 |
| Mar 4, 2026 | 50.54 | 50.55 | 50.50 | 50.52 | 50.52 | 0.15% | 3,036 |
| Mar 3, 2026 | 50.56 | 50.58 | 50.37 | 50.44 | 50.44 | -0.52% | 3,969 |
| Mar 2, 2026 | 50.83 | 50.83 | 50.62 | 50.71 | 50.71 | -0.31% | 25,754 |
| Feb 27, 2026 | 50.88 | 50.89 | 50.87 | 50.87 | 50.87 | -0.24% | 3,516 |
| Feb 26, 2026 | 51.00 | 51.01 | 50.98 | 50.99 | 50.79 | 0.17% | 2,752 |
| Feb 25, 2026 | 50.93 | 50.94 | 50.90 | 50.90 | 50.71 | 0.04% | 3,054 |
| Feb 24, 2026 | 50.90 | 50.90 | 50.88 | 50.88 | 50.69 | 0.18% | 508 |
| Feb 23, 2026 | 50.79 | 50.79 | 50.79 | 50.79 | 50.60 | 0.14% | 285 |
| Feb 20, 2026 | 50.81 | 50.81 | 50.61 | 50.72 | 50.53 | -0.01% | 13,857 |
| Feb 19, 2026 | 50.76 | 50.77 | 50.70 | 50.73 | 50.53 | 0.12% | 4,442 |
| Feb 18, 2026 | 50.35 | 50.69 | 50.35 | 50.67 | 50.47 | -0.06% | 3,198 |
| Feb 17, 2026 | 50.68 | 50.72 | 50.68 | 50.70 | 50.51 | 0.12% | 1,118 |
| Feb 13, 2026 | 50.64 | 50.71 | 50.64 | 50.64 | 50.45 | 0.10% | 4,473 |
| Feb 12, 2026 | 50.49 | 50.61 | 50.49 | 50.59 | 50.40 | 0.28% | 11,505 |
| Feb 11, 2026 | 50.48 | 50.48 | 50.39 | 50.45 | 50.26 | 0.12% | 3,098 |
| Feb 10, 2026 | 50.28 | 50.54 | 50.28 | 50.39 | 50.20 | -0.05% | 6,128 |
| Feb 9, 2026 | 50.40 | 50.41 | 50.38 | 50.41 | 50.22 | 0.35% | 1,425 |
| Feb 6, 2026 | 50.25 | 50.26 | 50.24 | 50.24 | 50.05 | -0.02% | 2,848 |
| Feb 5, 2026 | 50.28 | 50.28 | 50.20 | 50.25 | 50.06 | 0.14% | 9,618 |
| Feb 4, 2026 | 50.10 | 50.21 | 50.10 | 50.18 | 49.99 | 0.21% | 2,007 |
| Feb 3, 2026 | 50.14 | 50.16 | 50.06 | 50.07 | 49.88 | -0.16% | 1,273 |
| Feb 2, 2026 | 50.13 | 50.18 | 50.13 | 50.15 | 49.96 | 0.35% | 1,932 |
| Jan 30, 2026 | 50.06 | 50.06 | 49.97 | 49.97 | 49.79 | -0.36% | 1,281 |
| Jan 29, 2026 | 50.17 | 50.22 | 50.12 | 50.16 | 49.77 | -0.14% | 10,767 |
| Jan 28, 2026 | 50.22 | 50.26 | 50.14 | 50.23 | 49.84 | - | 9,056 |
| Jan 27, 2026 | 50.23 | 50.23 | 50.22 | 50.23 | 49.84 | 0.03% | 649 |
| Jan 26, 2026 | 50.21 | 50.23 | 50.16 | 50.21 | 49.82 | 0.21% | 7,291 |
| Jan 23, 2026 | 50.10 | 50.14 | 50.10 | 50.10 | 49.71 | 0.14% | 2,508 |
| Jan 22, 2026 | 50.04 | 50.06 | 49.96 | 50.04 | 49.65 | -0.07% | 3,280 |
| Jan 21, 2026 | 49.99 | 50.11 | 49.96 | 50.07 | 49.68 | 0.31% | 4,604 |
| Jan 20, 2026 | 50.20 | 50.20 | 49.86 | 49.92 | 49.53 | -0.58% | 7,443 |
| Jan 16, 2026 | 50.21 | 50.24 | 50.20 | 50.21 | 49.82 | -0.04% | 6,324 |
| Jan 15, 2026 | 50.28 | 50.29 | 50.22 | 50.22 | 49.83 | -0.08% | 1,764 |
| Jan 14, 2026 | 50.28 | 50.28 | 50.24 | 50.27 | 49.87 | 0.11% | 9,863 |
| Jan 13, 2026 | 49.98 | 50.22 | 49.98 | 50.21 | 49.82 | 0.08% | 6,981 |
| Jan 12, 2026 | 50.08 | 50.22 | 50.08 | 50.17 | 49.78 | -0.10% | 8,747 |
| Jan 9, 2026 | 50.22 | 50.23 | 50.20 | 50.22 | 49.83 | 0.06% | 3,528 |
| Jan 8, 2026 | 50.09 | 50.21 | 50.09 | 50.19 | 49.80 | 0.02% | 11,063 |
| Jan 7, 2026 | 50.20 | 50.25 | 50.14 | 50.18 | 49.79 | 0.39% | 9,519 |
| Jan 6, 2026 | 49.97 | 49.99 | 49.97 | 49.99 | 49.60 | 0.02% | 693 |
| Jan 5, 2026 | 49.96 | 50.02 | 49.87 | 49.98 | 49.59 | 0.04% | 18,663 |
| Jan 2, 2026 | 49.94 | 49.96 | 49.91 | 49.96 | 49.57 | 0.06% | 1,873 |
| Dec 31, 2025 | 49.93 | 49.96 | 49.90 | 49.93 | 49.54 | 0.04% | 3,288 |
| Dec 30, 2025 | 49.85 | 49.94 | 49.85 | 49.91 | 49.52 | 0.13% | 7,161 |
| Dec 29, 2025 | 49.84 | 49.87 | 49.79 | 49.85 | 49.46 | 0.04% | 6,319 |