Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
ETFs
USA
AMEX
Eaton Vance Short Duration Municipal Income ETF (EVSM)
Eaton Vance Short Duration Municipal Income ETF (EVSM) Historical

EVSM Eaton Vance Short Duration Municipal Income ETF

50.06

0.1447 (0.29%)

Jul 16 2024 - Closed

Delayed by 15 minutes

EVSM Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 16 2024	50.06	0.14	0.29%	49.90	50.06	49.89	9,855
Jul 15 2024	49.9153	-0.01	-0.03%	49.92	49.95	49.86	9,137
Jul 12 2024	49.93	0.04	0.07%	49.8501	50.13	49.84	34,389
Jul 11 2024	49.893	0.10	0.19%	49.84	49.91	49.83	5,984
Jul 10 2024	49.7974	0.02	0.04%	49.75	49.82	49.75	10,960
Jul 09 2024	49.776	-0.01	-0.03%	49.75	49.776	49.75	3,434
Jul 08 2024	49.79	0.05	0.10%	49.76	49.79	49.7114	5,119
Jul 05 2024	49.74	0.02	0.05%	49.84	49.84	49.72	2,880
Jul 03 2024	49.7169	0.10	0.20%	49.64	49.73	49.64	2,496
Jul 02 2024	49.62	-0.01	-0.02%	49.64	49.69	49.57	27,686
Jul 01 2024	49.63	0.02	0.04%	49.6201	49.63	49.6201	576
Jun 28 2024	49.61	-0.20	-0.39%	49.78	49.78	49.61	5,823
Jun 27 2024	49.8067	0.04	0.07%	49.8092	49.8299	49.7893	2,093
Jun 26 2024	49.77	-0.09	-0.17%	49.81	49.8399	49.74	4,912
Jun 25 2024	49.855	-0.02	-0.03%	49.84	49.98	49.84	13,669
Jun 24 2024	49.87	0.03	0.07%	49.82	49.92	49.72	11,460
Jun 21 2024	49.835	-0.01	-0.01%	49.84	49.93	49.71	7,310
Jun 20 2024	49.8405	-0.04	-0.08%	49.86	49.94	49.79	9,042
Jun 18 2024	49.88	0.07	0.13%	49.85	49.94	49.77	18,660
Jun 17 2024	49.8139	-0.02	-0.03%	49.87	49.87	49.76	15,886
Jun 14 2024	49.83	0.03	0.06%	49.83	49.83	49.8165	463
Jun 13 2024	49.80	0.04	0.08%	49.8099	49.8648	49.77	2,175
Jun 12 2024	49.7583	0.07	0.14%	49.789	49.80	49.71	13,585
Jun 11 2024	49.69	0.04	0.08%	49.67	49.69	49.61	8,831
Jun 10 2024	49.65	-0.07	-0.13%	49.729	49.75	49.56	48,673
Jun 07 2024	49.715	-0.01	-0.01%	49.6709	49.73	49.67	5,238
Jun 06 2024	49.72	0.01	0.02%	49.71	49.733	49.62	10,771
Jun 05 2024	49.71	0.08	0.16%	49.65	49.71	49.56	9,308
Jun 04 2024	49.63	0.04	0.08%	49.61	49.70	49.58	13,037
Jun 03 2024	49.59	0.06	0.12%	49.48	49.70	49.48	7,398
May 31 2024	49.53	-0.13	-0.25%	49.53	49.59	49.49	11,674
May 30 2024	49.656	-0.04	-0.09%	49.69	49.69	49.56	2,837
May 29 2024	49.70	-0.04	-0.08%	49.62	49.73	49.59	12,831
May 28 2024	49.74	0.05	0.09%	49.71	49.80	49.71	23,606
May 24 2024	49.695	-0.02	-0.04%	49.70	49.94	49.67	23,046
May 23 2024	49.715	-0.04	-0.07%	49.81	49.81	49.715	916
May 22 2024	49.75	-0.05	-0.11%	49.82	49.8497	49.74	23,718
May 21 2024	49.8039	-0.07	-0.13%	49.88	49.88	49.77	76,173
May 20 2024	49.87	0.01	0.03%	49.8583	49.91	49.82	14,454
May 17 2024	49.8551	-0.04	-0.09%	49.89	49.94	49.8006	8,021
May 16 2024	49.90	-0.03	-0.05%	49.92	49.94	49.8716	6,409
May 15 2024	49.925	0.00	0.00%	49.95	49.95	49.87	16,482
May 14 2024	49.924	0.07	0.15%	49.85	49.93	49.85	8,669
May 13 2024	49.8499	0.01	0.03%	49.8319	49.89	49.83	15,831
May 10 2024	49.837	-0.04	-0.09%	49.85	49.89	49.80	12,193
May 09 2024	49.8799	0.03	0.07%	49.82	49.92	49.82	8,750
May 08 2024	49.845	0.01	0.02%	49.82	49.89	49.8105	5,850
May 07 2024	49.835	0.09	0.17%	49.79	49.86	49.79	13,111
May 06 2024	49.75	0.09	0.18%	49.73	49.81	49.69	4,274
May 03 2024	49.66	0.02	0.04%	49.725	49.76	49.64	36,914
May 02 2024	49.64	0.01	0.02%	49.71	49.71	49.56	2,884
May 01 2024	49.63	0.02	0.04%	49.655	49.66	49.60	9,446
Apr 30 2024	49.61	-0.19	-0.38%	49.61	49.6451	49.56	9,801
Apr 29 2024	49.80	0.00	0.01%	49.8084	49.86	49.77	11,961
Apr 26 2024	49.795	0.02	0.03%	49.775	49.795	49.74	1,138
Apr 25 2024	49.78	0.03	0.06%	49.75	49.81	49.75	27,304
Apr 24 2024	49.75	-0.04	-0.08%	49.793	49.793	49.64	10,629
Apr 23 2024	49.79	-0.03	-0.05%	49.80	49.80	49.70	4,342
Apr 22 2024	49.815	-0.01	-0.01%	49.80	49.8587	49.76	11,157
Apr 19 2024	49.82	0.03	0.06%	49.84	49.84	49.81	4,602
Apr 18 2024	49.79	-0.01	-0.03%	49.79	49.79	49.74	701

Eaton Vance Short Durati...

Region de Bruxelles Capi...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions