Eaton Vance High Income M... (EVYM)
NASDAQ: EVYM
· Real-Time Price · USD
47.87
-0.06 (-0.12%)
At close: Aug 18, 2025, 1:09 PM
EVYM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 47.92 | 47.93 | 47.90 | 47.92 | 47.92 | 0.02% | 4,000 |
| Aug 14, 2025 | 48.00 | 48.00 | 47.91 | 47.91 | 47.91 | -0.21% | 12,400 |
| Aug 13, 2025 | 47.99 | 48.01 | 47.99 | 48.01 | 48.01 | -0.08% | 1,200 |
| Aug 12, 2025 | 48.03 | 48.05 | 48.01 | 48.05 | 48.05 | 0.04% | 500 |
| Aug 11, 2025 | 48.01 | 48.03 | 47.98 | 48.03 | 48.03 | 0.23% | 17,100 |
| Aug 8, 2025 | 47.87 | 47.92 | 47.86 | 47.92 | 47.92 | 0.10% | 4,800 |
| Aug 7, 2025 | 47.95 | 48.01 | 47.50 | 47.87 | 47.87 | -0.10% | 21,100 |
| Aug 6, 2025 | 48.04 | 48.07 | 47.80 | 47.92 | 47.92 | -0.35% | 25,300 |
| Aug 5, 2025 | 48.07 | 48.21 | 48.03 | 48.09 | 48.09 | 0.12% | 60,600 |
| Aug 4, 2025 | 48.01 | 48.04 | 47.97 | 48.03 | 48.03 | 0.15% | 14,000 |
| Aug 1, 2025 | 47.86 | 47.96 | 47.86 | 47.96 | 47.96 | 0.78% | 2,700 |
| Jul 31, 2025 | 47.59 | 47.67 | 47.57 | 47.59 | 47.59 | -0.13% | 4,600 |
| Jul 30, 2025 | 47.77 | 47.77 | 47.63 | 47.65 | 47.44 | -0.15% | 6,500 |
| Jul 29, 2025 | 47.69 | 47.80 | 47.69 | 47.72 | 47.50 | 0.29% | 3,800 |
| Jul 28, 2025 | 47.58 | 47.58 | 47.58 | 47.58 | 47.36 | -0.15% | 2,100 |
| Jul 25, 2025 | 47.68 | 47.68 | 47.63 | 47.65 | 47.44 | 0.06% | 2,300 |
| Jul 24, 2025 | 47.47 | 47.65 | 47.47 | 47.62 | 47.40 | 0.02% | 6,800 |
| Jul 23, 2025 | 47.60 | 47.61 | 47.57 | 47.61 | 47.40 | -0.19% | 600 |
| Jul 22, 2025 | 47.64 | 47.71 | 47.64 | 47.70 | 47.49 | 0.06% | 3,000 |
| Jul 21, 2025 | 47.64 | 47.79 | 47.64 | 47.67 | 47.46 | 0.40% | 17,500 |