Eaton Vance High Income M... (EVYM)
NASDAQ: EVYM
· Real-Time Price · USD
49.09
0.17 (0.35%)
At close: Sep 10, 2025, 1:37 PM
49.18
0.18%
After-hours: Sep 10, 2025, 04:10 PM EDT
EVYM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 49.06 | 49.20 | 49.00 | 49.18 | 49.18 | 0.55% | 5,650 |
| Sep 9, 2025 | 48.92 | 48.98 | 48.89 | 48.91 | 48.91 | 0.14% | 6,000 |
| Sep 8, 2025 | 48.81 | 48.89 | 48.67 | 48.84 | 48.84 | 0.68% | 17,700 |
| Sep 5, 2025 | 48.47 | 48.51 | 48.46 | 48.51 | 48.51 | 0.98% | 1,800 |
| Sep 4, 2025 | 48.04 | 48.11 | 48.02 | 48.04 | 48.04 | 0.29% | 25,200 |
| Sep 3, 2025 | 47.80 | 47.91 | 47.80 | 47.90 | 47.90 | 0.42% | 5,600 |
| Sep 2, 2025 | 47.71 | 47.75 | 47.69 | 47.70 | 47.70 | -0.15% | 4,700 |
| Aug 29, 2025 | 47.80 | 47.84 | 47.77 | 47.77 | 47.77 | -0.46% | 8,900 |
| Aug 28, 2025 | 47.93 | 47.99 | 47.93 | 47.99 | 47.79 | 0.02% | 2,700 |
| Aug 27, 2025 | 47.93 | 48.00 | 47.93 | 47.98 | 47.78 | 0.00% | 11,600 |
| Aug 26, 2025 | 47.94 | 47.98 | 47.92 | 47.98 | 47.78 | 0.13% | 1,000 |
| Aug 25, 2025 | 47.92 | 47.95 | 47.90 | 47.92 | 47.71 | -0.13% | 3,800 |
| Aug 22, 2025 | 48.00 | 48.00 | 47.96 | 47.98 | 47.78 | 0.36% | 11,700 |
| Aug 21, 2025 | 47.80 | 47.84 | 47.79 | 47.81 | 47.61 | -0.13% | 3,200 |
| Aug 20, 2025 | 47.84 | 47.87 | 47.84 | 47.87 | 47.66 | 0.04% | 1,100 |
| Aug 19, 2025 | 47.86 | 47.88 | 47.83 | 47.85 | 47.65 | -0.15% | 9,500 |
| Aug 18, 2025 | 47.93 | 47.93 | 47.86 | 47.92 | 47.71 | 0.00% | 2,200 |
| Aug 15, 2025 | 47.92 | 47.93 | 47.90 | 47.92 | 47.72 | 0.02% | 4,000 |
| Aug 14, 2025 | 48.00 | 48.00 | 47.91 | 47.91 | 47.71 | -0.21% | 12,400 |
| Aug 13, 2025 | 47.99 | 48.01 | 47.99 | 48.01 | 47.81 | -0.08% | 1,200 |