Eaton Vance High Income Municipal ETF (EVYM)

NASDAQ: EVYM · Real-Time Price · USD

47.47

+0.54 (1.15%)

At close: Oct 15, 2026, 4:00 PM EDT

47.44

-0.03 (-0.07%)

After-hours: Oct 15, 2026, 4:15 PM EDT

EVYM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	47.58	47.58	47.37	47.47	47.47	1.15%	13,493
Oct 14, 2026	46.75	46.97	46.70	46.93	46.93	-0.08%	20,781
Oct 13, 2026	46.94	47.02	46.86	46.97	46.97	0.68%	9,474
Oct 12, 2026	46.59	46.65	46.46	46.65	46.65	-0.12%	11,529
Oct 9, 2026	46.50	47.04	46.50	46.71	46.71	0.49%	11,975
Oct 8, 2026	46.52	46.55	46.41	46.48	46.48	0.04%	21,704
Oct 7, 2026	46.58	46.58	46.34	46.47	46.47	-0.65%	8,485
Oct 6, 2026	46.70	46.98	46.55	46.77	46.77	-0.41%	44,782
Oct 5, 2026	46.80	46.98	46.77	46.96	46.96	0.40%	2,327
Oct 2, 2026	47.35	47.35	46.57	46.77	46.77	-0.20%	9,241
Oct 1, 2026	47.06	47.11	46.85	46.87	46.87	0.04%	6,824
Sep 30, 2026	47.09	47.09	46.77	46.85	46.85	0.78%	7,131
Sep 29, 2026	46.90	46.94	46.48	46.69	46.49	-0.59%	35,636
Sep 28, 2026	46.99	47.18	46.90	46.97	46.76	-0.82%	29,467
Sep 25, 2026	47.23	47.61	47.23	47.36	47.15	-0.57%	15,083
Sep 24, 2026	47.69	47.74	47.56	47.63	47.42	-0.44%	10,073
Sep 23, 2026	48.25	48.25	47.77	47.85	47.63	-0.97%	5,842
Sep 22, 2026	48.40	48.40	48.32	48.32	48.10	-0.27%	6,838
Sep 21, 2026	48.40	48.49	48.40	48.45	48.23	-0.14%	19,358
Sep 18, 2026	48.39	48.51	48.39	48.51	48.30	0.02%	1,608
Sep 17, 2026	48.49	48.50	48.49	48.50	48.29	0.57%	1,263
Sep 16, 2026	48.46	48.46	47.95	48.23	48.02	-0.05%	22,918
Sep 15, 2026	48.45	48.46	48.24	48.26	48.04	-0.40%	4,083
Sep 14, 2026	48.52	48.69	48.45	48.45	48.23	-0.25%	2,888
Sep 11, 2026	48.54	48.57	48.54	48.57	48.35	0.59%	609
Sep 10, 2026	48.55	48.63	47.97	48.28	48.07	-1.23%	20,214
Sep 9, 2026	49.23	49.23	48.89	48.89	48.67	-0.43%	2,397
Sep 8, 2026	49.13	49.16	49.10	49.10	48.88	-0.20%	4,080
Sep 4, 2026	49.30	49.30	49.20	49.20	48.98	0.20%	2,436
Sep 3, 2026	49.37	49.37	49.10	49.10	48.88	-0.07%	9,360
Sep 2, 2026	49.20	49.20	49.05	49.13	48.91	0.10%	10,747
Sep 1, 2026	49.36	49.40	48.98	49.08	48.86	-0.61%	17,297
Aug 31, 2026	49.44	49.49	49.37	49.39	49.17	-0.26%	10,315
Aug 28, 2026	49.77	49.77	49.73	49.73	49.29	-0.12%	1,051
Aug 27, 2026	49.95	49.95	49.79	49.79	49.35	-0.09%	1,401
Aug 26, 2026	49.87	49.87	49.83	49.83	49.40	-0.37%	1,974
Aug 25, 2026	49.61	50.03	49.61	50.02	49.58	0.37%	9,495
Aug 24, 2026	49.89	49.89	49.79	49.84	49.40	0.01%	8,034
Aug 21, 2026	49.85	49.91	49.83	49.83	49.39	-0.11%	2,910
Aug 20, 2026	49.89	49.91	49.88	49.88	49.45	-0.17%	1,397
Aug 19, 2026	49.98	50.17	49.89	49.97	49.53	0.16%	7,862
Aug 18, 2026	50.10	50.10	49.86	49.89	49.45	-0.26%	3,067
Aug 17, 2026	49.91	50.11	49.91	50.02	49.58	-0.27%	10,410
Aug 14, 2026	50.29	50.36	50.15	50.15	49.72	-0.36%	2,982
Aug 13, 2026	50.14	50.35	50.02	50.34	49.90	0.38%	3,821
Aug 12, 2026	50.23	50.23	50.14	50.15	49.71	0.01%	7,041
Aug 11, 2026	50.14	50.22	50.13	50.14	49.70	-0.07%	2,377
Aug 10, 2026	50.22	50.22	50.15	50.18	49.74	-0.17%	3,035
Aug 7, 2026	50.00	50.35	50.00	50.26	49.82	0.45%	6,500
Aug 6, 2026	50.01	50.18	50.01	50.04	49.60	-0.10%	9,318