Eaton Vance High Income Municipal ETF (EVYM)
NASDAQ: EVYM · Real-Time Price · USD
50.04
-0.19 (-0.38%)
At close: May 15, 2026, 4:00 PM EDT
50.06
+0.01 (0.03%)
After-hours: May 15, 2026, 4:15 PM EDT
EVYM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 49.90 | 50.06 | 49.82 | 50.04 | 50.04 | -0.36% | 6,140 |
| May 14, 2026 | 50.25 | 50.26 | 50.22 | 50.23 | 50.23 | -0.15% | 7,258 |
| May 13, 2026 | 50.30 | 50.30 | 50.30 | 50.30 | 50.30 | -0.07% | 2,061 |
| May 12, 2026 | 50.35 | 50.40 | 50.34 | 50.34 | 50.34 | -0.21% | 1,732 |
| May 11, 2026 | 50.57 | 50.74 | 50.42 | 50.44 | 50.44 | -0.03% | 16,569 |
| May 8, 2026 | 50.46 | 50.47 | 50.46 | 50.46 | 50.46 | 0.13% | 770 |
| May 7, 2026 | 50.49 | 50.49 | 50.39 | 50.39 | 50.39 | -0.11% | 1,812 |
| May 6, 2026 | 50.50 | 50.51 | 50.42 | 50.44 | 50.44 | 0.38% | 4,059 |
| May 5, 2026 | 50.38 | 50.38 | 50.25 | 50.25 | 50.25 | 0.19% | 6,879 |
| May 4, 2026 | 50.10 | 50.32 | 50.10 | 50.15 | 50.15 | -0.11% | 5,927 |
| May 1, 2026 | 50.30 | 50.33 | 50.21 | 50.21 | 50.21 | -0.03% | 2,628 |
| Apr 30, 2026 | 50.29 | 50.31 | 50.21 | 50.23 | 50.23 | -0.22% | 4,714 |
| Apr 29, 2026 | 50.46 | 50.47 | 50.33 | 50.34 | 50.12 | -0.33% | 9,753 |
| Apr 28, 2026 | 50.75 | 50.75 | 50.47 | 50.50 | 50.29 | -0.28% | 3,445 |
| Apr 27, 2026 | 50.64 | 50.67 | 50.61 | 50.65 | 50.43 | 0.04% | 1,410 |
| Apr 24, 2026 | 50.70 | 50.70 | 50.60 | 50.62 | 50.41 | 0.03% | 3,459 |
| Apr 23, 2026 | 50.58 | 50.61 | 50.58 | 50.61 | 50.40 | 0.07% | 838 |
| Apr 22, 2026 | 50.60 | 50.60 | 50.56 | 50.58 | 50.36 | 0.01% | 8,472 |
| Apr 21, 2026 | 50.62 | 50.62 | 50.57 | 50.57 | 50.36 | -0.01% | 1,462 |
| Apr 20, 2026 | 50.60 | 50.63 | 50.54 | 50.58 | 50.36 | 0.10% | 12,331 |
| Apr 17, 2026 | 50.55 | 50.58 | 50.48 | 50.52 | 50.31 | 0.40% | 1,777 |
| Apr 16, 2026 | 50.35 | 50.36 | 50.31 | 50.32 | 50.11 | 0.16% | 10,080 |
| Apr 15, 2026 | 50.28 | 50.28 | 50.24 | 50.24 | 50.03 | -0.09% | 320 |
| Apr 14, 2026 | 50.29 | 50.29 | 50.19 | 50.29 | 50.07 | -0.10% | 11,990 |
| Apr 13, 2026 | 50.02 | 50.36 | 50.02 | 50.33 | 50.12 | 0.26% | 4,391 |
| Apr 10, 2026 | 50.24 | 50.26 | 50.19 | 50.20 | 49.99 | -0.17% | 3,140 |
| Apr 9, 2026 | 50.24 | 50.29 | 50.24 | 50.29 | 50.07 | 0.27% | 2,345 |
| Apr 8, 2026 | 50.49 | 50.49 | 50.15 | 50.15 | 49.94 | 0.13% | 3,943 |
| Apr 7, 2026 | 50.07 | 50.11 | 50.01 | 50.09 | 49.88 | 0.09% | 5,036 |
| Apr 6, 2026 | 50.01 | 50.08 | 50.01 | 50.04 | 49.83 | 0.10% | 4,035 |
| Apr 2, 2026 | 49.92 | 50.03 | 49.92 | 49.99 | 49.78 | 0.11% | 3,816 |
| Apr 1, 2026 | 49.90 | 50.07 | 49.90 | 49.94 | 49.73 | 0.62% | 15,109 |
| Mar 31, 2026 | 49.76 | 49.76 | 49.60 | 49.63 | 49.43 | -0.02% | 12,144 |
| Mar 30, 2026 | 49.67 | 49.79 | 49.64 | 49.64 | 49.21 | 0.30% | 1,820 |
| Mar 27, 2026 | 49.50 | 49.64 | 49.36 | 49.49 | 49.07 | -0.11% | 5,552 |
| Mar 26, 2026 | 49.68 | 49.75 | 49.51 | 49.54 | 49.12 | -0.36% | 2,986 |
| Mar 25, 2026 | 49.89 | 49.89 | 49.72 | 49.73 | 49.30 | 0.55% | 4,947 |
| Mar 24, 2026 | 49.66 | 49.66 | 49.45 | 49.46 | 49.03 | -0.78% | 10,450 |
| Mar 23, 2026 | 49.88 | 49.91 | 49.76 | 49.85 | 49.42 | 0.37% | 4,765 |
| Mar 20, 2026 | 49.80 | 49.80 | 49.66 | 49.66 | 49.24 | -1.01% | 4,517 |
| Mar 19, 2026 | 50.28 | 50.29 | 50.14 | 50.17 | 49.74 | -0.16% | 2,649 |
| Mar 18, 2026 | 50.25 | 50.25 | 50.25 | 50.25 | 49.82 | -0.06% | 72 |
| Mar 17, 2026 | 50.28 | 50.28 | 50.28 | 50.28 | 49.85 | 0.04% | 2 |
| Mar 16, 2026 | 50.18 | 50.31 | 50.18 | 50.26 | 49.83 | 0.11% | 1,159 |
| Mar 13, 2026 | 50.20 | 50.24 | 50.17 | 50.21 | 49.77 | 0.19% | 5,752 |
| Mar 12, 2026 | 50.27 | 50.27 | 50.09 | 50.11 | 49.68 | -0.28% | 2,760 |
| Mar 11, 2026 | 50.27 | 50.27 | 50.23 | 50.25 | 49.82 | -0.15% | 2,942 |
| Mar 10, 2026 | 50.42 | 50.44 | 50.32 | 50.32 | 49.89 | -0.28% | 1,620 |
| Mar 9, 2026 | 50.42 | 50.47 | 50.42 | 50.47 | 50.03 | 0.01% | 1,086 |
| Mar 6, 2026 | 50.37 | 50.47 | 50.37 | 50.46 | 50.03 | 0.03% | 2,618 |