Eaton Vance Intermediate Municipal Income ETF (EVIM)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 09:30AM EDT
Time Period:
May 11, 2023 - May 11, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 10, 2024 | 52.35 | 52.35 | 52.33 | 52.33 | 52.33 | 148 |
| May 09, 2024 | 52.35 | 52.41 | 52.35 | 52.40 | 52.40 | 200 |
| May 08, 2024 | 52.38 | 52.38 | 52.38 | 52.38 | 52.38 | - |
| May 07, 2024 | 52.45 | 52.45 | 52.35 | 52.35 | 52.35 | 1,000 |
| May 06, 2024 | 52.18 | 52.18 | 52.18 | 52.18 | 52.18 | 105 |
| May 03, 2024 | 52.15 | 52.15 | 52.13 | 52.13 | 52.13 | 199 |
| May 02, 2024 | - | - | - | - | - | - |
| May 01, 2024 | 51.93 | 51.93 | 51.93 | 51.93 | 51.93 | - |
| Apr 30, 2024 | 51.73 | 51.82 | 51.73 | 51.80 | 51.80 | 482 |
| Apr 30, 2024 | 0.166633 Dividend | |||||
| Apr 29, 2024 | 52.04 | 52.04 | 52.00 | 52.00 | 51.83 | 393 |
| Apr 26, 2024 | 51.99 | 51.99 | 51.99 | 51.99 | 51.83 | 162 |
| Apr 25, 2024 | 52.00 | 52.00 | 51.97 | 51.97 | 51.80 | 582 |
| Apr 24, 2024 | 52.09 | 52.09 | 52.09 | 52.09 | 51.92 | 17 |
| Apr 23, 2024 | 52.13 | 52.13 | 52.13 | 52.13 | 51.97 | 202 |
| Apr 22, 2024 | 52.13 | 52.13 | 52.13 | 52.13 | 51.96 | - |
| Apr 19, 2024 | 52.11 | 52.11 | 52.11 | 52.11 | 51.95 | - |
| Apr 18, 2024 | 52.09 | 52.09 | 52.05 | 52.05 | 51.89 | 216 |
| Apr 17, 2024 | 51.96 | 52.13 | 51.96 | 52.10 | 51.93 | 453 |
| Apr 16, 2024 | 51.98 | 51.98 | 51.98 | 51.98 | 51.81 | - |
| Apr 15, 2024 | 51.99 | 52.05 | 51.99 | 52.05 | 51.89 | 200 |
| Apr 12, 2024 | 52.15 | 52.15 | 52.10 | 52.10 | 51.93 | 200 |
| Apr 11, 2024 | 51.96 | 51.97 | 51.96 | 51.96 | 51.79 | 974 |
| Apr 10, 2024 | 52.01 | 52.15 | 51.95 | 51.97 | 51.80 | 2,056 |
| Apr 09, 2024 | 52.25 | 52.26 | 52.16 | 52.26 | 52.09 | 1,600 |
| Apr 08, 2024 | 52.17 | 52.17 | 52.17 | 52.17 | 52.00 | 2 |
| Apr 05, 2024 | 52.20 | 52.20 | 52.17 | 52.17 | 52.01 | 369 |
| Apr 04, 2024 | 52.31 | 52.31 | 52.31 | 52.31 | 52.14 | 17 |
| Apr 03, 2024 | 52.22 | 52.22 | 52.22 | 52.22 | 52.05 | 300 |
| Apr 02, 2024 | 52.30 | 52.30 | 52.30 | 52.30 | 52.13 | 3 |
| Apr 01, 2024 | 52.42 | 52.42 | 52.42 | 52.42 | 52.25 | - |
| Mar 28, 2024 | 52.53 | 52.53 | 52.53 | 52.53 | 52.36 | - |
| Mar 28, 2024 | 0.174324 Dividend | |||||
| Mar 27, 2024 | 52.70 | 52.72 | 52.70 | 52.72 | 52.38 | 132 |
| Mar 26, 2024 | 52.73 | 52.73 | 52.73 | 52.73 | 52.39 | 99 |
| Mar 25, 2024 | 52.78 | 52.78 | 52.75 | 52.75 | 52.41 | 300 |
| Mar 22, 2024 | 52.76 | 52.76 | 52.76 | 52.76 | 52.42 | - |
| Mar 21, 2024 | 52.73 | 52.73 | 52.73 | 52.73 | 52.39 | - |
| Mar 20, 2024 | 52.76 | 52.78 | 52.74 | 52.74 | 52.40 | 503 |
| Mar 19, 2024 | 52.78 | 52.81 | 52.78 | 52.81 | 52.46 | 1,648 |
| Mar 18, 2024 | 52.92 | 52.92 | 52.73 | 52.73 | 52.39 | 162 |
| Mar 15, 2024 | 52.71 | 52.71 | 52.71 | 52.71 | 52.37 | - |
| Mar 14, 2024 | 52.72 | 52.72 | 52.72 | 52.72 | 52.38 | 1 |
| Mar 13, 2024 | 52.87 | 52.87 | 52.87 | 52.87 | 52.53 | 1 |
| Mar 12, 2024 | 52.79 | 52.81 | 52.79 | 52.79 | 52.44 | 857 |
| Mar 11, 2024 | 52.92 | 52.93 | 52.92 | 52.92 | 52.58 | 2,400 |
| Mar 08, 2024 | 52.88 | 52.90 | 52.88 | 52.88 | 52.54 | 402 |
| Mar 07, 2024 | 52.86 | 52.87 | 52.83 | 52.87 | 52.52 | 201 |
| Mar 06, 2024 | 52.77 | 52.77 | 52.77 | 52.77 | 52.43 | - |
| Mar 05, 2024 | 52.82 | 52.82 | 52.82 | 52.82 | 52.47 | - |
| Mar 04, 2024 | 52.65 | 52.65 | 52.65 | 52.65 | 52.30 | - |
| Mar 01, 2024 | 52.79 | 52.79 | 52.76 | 52.76 | 52.41 | 100 |
| Feb 29, 2024 | 52.71 | 52.71 | 52.71 | 52.71 | 52.37 | 1 |
| Feb 28, 2024 | 52.80 | 52.86 | 52.80 | 52.86 | 52.52 | 100 |
| Feb 27, 2024 | 52.78 | 52.78 | 52.78 | 52.78 | 52.44 | - |
| Feb 26, 2024 | 52.85 | 52.85 | 52.80 | 52.80 | 52.46 | 100 |
| Feb 23, 2024 | 52.89 | 52.89 | 52.89 | 52.89 | 52.55 | 5 |
| Feb 22, 2024 | 52.73 | 52.76 | 52.73 | 52.75 | 52.40 | 300 |
| Feb 21, 2024 | 52.76 | 52.76 | 52.76 | 52.76 | 52.42 | - |
| Feb 20, 2024 | 52.77 | 52.77 | 52.77 | 52.77 | 52.43 | - |
| Feb 16, 2024 | 52.70 | 52.70 | 52.70 | 52.70 | 52.36 | - |
| Feb 15, 2024 | 52.73 | 52.76 | 52.73 | 52.76 | 52.42 | 5,070 |
| Feb 14, 2024 | 52.74 | 52.74 | 52.72 | 52.72 | 52.37 | 100 |
| Feb 13, 2024 | 52.65 | 52.65 | 52.57 | 52.57 | 52.23 | 475 |
| Feb 12, 2024 | 52.81 | 52.82 | 52.81 | 52.82 | 52.48 | 300 |
| Feb 09, 2024 | 52.71 | 52.72 | 52.71 | 52.72 | 52.38 | 100 |
| Feb 08, 2024 | 52.69 | 52.69 | 52.68 | 52.69 | 52.35 | 496 |
| Feb 07, 2024 | 52.74 | 52.74 | 52.73 | 52.73 | 52.39 | 880 |
| Feb 06, 2024 | 52.73 | 52.74 | 52.73 | 52.74 | 52.40 | 100 |
| Feb 05, 2024 | 52.66 | 52.66 | 52.65 | 52.65 | 52.30 | 403 |
| Feb 02, 2024 | 52.80 | 52.81 | 52.80 | 52.81 | 52.47 | 319 |
| Feb 01, 2024 | 53.05 | 53.05 | 53.05 | 53.05 | 52.71 | - |
| Jan 31, 2024 | 52.89 | 52.89 | 52.89 | 52.89 | 52.54 | - |
| Jan 31, 2024 | 0.182871 Dividend | |||||
| Jan 30, 2024 | 52.81 | 52.87 | 52.81 | 52.87 | 52.34 | 202 |
| Jan 29, 2024 | 52.78 | 52.84 | 52.78 | 52.84 | 52.32 | 300 |
| Jan 26, 2024 | 52.66 | 52.69 | 52.66 | 52.68 | 52.16 | 410 |
| Jan 25, 2024 | 52.71 | 52.71 | 52.71 | 52.71 | 52.18 | 51 |
| Jan 24, 2024 | 52.55 | 52.55 | 52.55 | 52.55 | 52.03 | 50 |
| Jan 23, 2024 | 52.61 | 52.61 | 52.61 | 52.61 | 52.09 | 105 |
| Jan 22, 2024 | 52.69 | 52.69 | 52.68 | 52.68 | 52.16 | 288 |
| Jan 19, 2024 | 52.60 | 52.60 | 52.60 | 52.60 | 52.07 | 1 |
| Jan 18, 2024 | 52.78 | 52.78 | 52.69 | 52.69 | 52.17 | 571 |
| Jan 17, 2024 | 52.79 | 52.79 | 52.79 | 52.79 | 52.27 | 95 |
| Jan 16, 2024 | 52.88 | 52.92 | 52.88 | 52.92 | 52.40 | 196 |
| Jan 12, 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 52.47 | 3 |
| Jan 11, 2024 | 53.03 | 53.03 | 53.03 | 53.03 | 52.50 | 1 |
| Jan 10, 2024 | 52.96 | 52.96 | 52.96 | 52.96 | 52.44 | - |
| Jan 09, 2024 | 53.00 | 53.04 | 53.00 | 53.00 | 52.47 | 702 |
| Jan 08, 2024 | 53.00 | 53.05 | 53.00 | 53.04 | 52.52 | 669 |
| Jan 05, 2024 | 52.99 | 52.99 | 52.95 | 52.95 | 52.42 | 601 |
| Jan 04, 2024 | 52.89 | 52.94 | 52.89 | 52.94 | 52.42 | 100 |
| Jan 03, 2024 | 52.99 | 52.99 | 52.99 | 52.99 | 52.47 | 10 |
| Jan 02, 2024 | 52.98 | 52.98 | 52.95 | 52.95 | 52.42 | 157 |
| Dec 29, 2023 | 52.99 | 52.99 | 52.99 | 52.99 | 52.47 | 1 |
| Dec 28, 2023 | 52.94 | 52.94 | 52.94 | 52.94 | 52.41 | 3 |
| Dec 27, 2023 | 53.05 | 53.05 | 53.05 | 53.05 | 52.52 | - |
| Dec 26, 2023 | 52.92 | 52.92 | 52.92 | 52.92 | 52.39 | 1 |
| Dec 22, 2023 | 52.85 | 52.85 | 52.85 | 52.85 | 52.33 | 1 |
| Dec 21, 2023 | 52.84 | 52.84 | 52.84 | 52.84 | 52.32 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.