Eaton Vance High-Yield Municipal Inc A ETHYX
7.73 USD -0.05 (-0.64%)
Regular-session close
Day range unavailable
7.46 52-week range 8.21
- YTD
- -4.09%
- 1 year
- -4.33%
ETHYX price history
| Date | Open | High | Low | Close | Change | Change % |
|---|---|---|---|---|---|---|
| Nov 12, 2026 | 7.78 | 7.78 | 7.78 | 7.78 | -0.05 | -0.64% |
| Nov 11, 2026 | 7.83 | 7.83 | 7.83 | 7.83 | 0.00 | 0.00% |
| Nov 10, 2026 | 7.83 | 7.83 | 7.83 | 7.83 | -0.04 | -0.51% |
| Nov 9, 2026 | 7.87 | 7.87 | 7.87 | 7.87 | 0.00 | 0.00% |
| Nov 6, 2026 | 7.87 | 7.87 | 7.87 | 7.87 | +0.03 | +0.38% |
| Nov 5, 2026 | 7.84 | 7.84 | 7.84 | 7.84 | +0.03 | +0.38% |
| Nov 4, 2026 | 7.81 | 7.81 | 7.81 | 7.81 | +0.04 | +0.51% |
| Nov 3, 2026 | 7.77 | 7.77 | 7.77 | 7.77 | -0.01 | -0.13% |
| Nov 2, 2026 | 7.78 | 7.78 | 7.78 | 7.78 | +0.01 | +0.13% |
| Oct 30, 2026 | 7.77 | 7.77 | 7.77 | 7.77 | +0.03 | +0.39% |
| Oct 29, 2026 | 7.74 | 7.74 | 7.74 | 7.74 | +0.01 | +0.13% |
| Oct 28, 2026 | 7.73 | 7.73 | 7.73 | 7.73 | 0.00 | 0.00% |
| Oct 27, 2026 | 7.73 | 7.73 | 7.73 | 7.73 | -0.01 | -0.13% |
| Oct 26, 2026 | 7.74 | 7.74 | 7.74 | 7.74 | +0.02 | +0.26% |
| Oct 23, 2026 | 7.72 | 7.72 | 7.72 | 7.72 | +0.02 | +0.26% |
| Oct 22, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | +0.06 | +0.79% |
| Oct 21, 2026 | 7.64 | 7.64 | 7.64 | 7.64 | +0.01 | +0.13% |
| Oct 20, 2026 | 7.63 | 7.63 | 7.63 | 7.63 | 0.00 | 0.00% |
| Oct 19, 2026 | 7.63 | 7.63 | 7.63 | 7.63 | -0.01 | -0.13% |
| Oct 16, 2026 | 7.64 | 7.64 | 7.64 | 7.64 | 0.00 | 0.00% |
| Oct 15, 2026 | 7.64 | 7.64 | 7.64 | 7.64 | +0.08 | +1.06% |
| Oct 14, 2026 | 7.56 | 7.56 | 7.56 | 7.56 | 0.00 | 0.00% |
| Oct 13, 2026 | 7.56 | 7.56 | 7.56 | 7.56 | +0.05 | +0.67% |
| Oct 12, 2026 | 7.51 | 7.51 | 7.51 | 7.51 | 0.00 | 0.00% |
| Oct 9, 2026 | 7.51 | 7.51 | 7.51 | 7.51 | +0.05 | +0.67% |
| Oct 8, 2026 | 7.46 | 7.46 | 7.46 | 7.46 | -0.01 | -0.13% |
| Oct 7, 2026 | 7.47 | 7.47 | 7.47 | 7.47 | -0.06 | -0.80% |
| Oct 6, 2026 | 7.53 | 7.53 | 7.53 | 7.53 | -0.01 | -0.13% |
| Oct 5, 2026 | 7.54 | 7.54 | 7.54 | 7.54 | -0.03 | -0.40% |
| Oct 2, 2026 | 7.57 | 7.57 | 7.57 | 7.57 | -0.01 | -0.13% |
| Oct 1, 2026 | 7.58 | 7.58 | 7.58 | 7.58 | +0.04 | +0.53% |
| Sep 30, 2026 | 7.54 | 7.54 | 7.54 | 7.54 | +0.07 | +0.94% |
| Sep 29, 2026 | 7.47 | 7.47 | 7.47 | 7.47 | -0.03 | -0.40% |
| Sep 28, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | -0.11 | -1.45% |
| Sep 25, 2026 | 7.61 | 7.61 | 7.61 | 7.61 | -0.04 | -0.52% |
| Sep 24, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | -0.06 | -0.78% |
| Sep 23, 2026 | 7.71 | 7.71 | 7.71 | 7.71 | -0.07 | -0.90% |
| Sep 22, 2026 | 7.78 | 7.78 | 7.78 | 7.78 | 0.00 | 0.00% |
| Sep 21, 2026 | 7.78 | 7.78 | 7.78 | 7.78 | 0.00 | 0.00% |
| Sep 18, 2026 | 7.78 | 7.78 | 7.78 | 7.78 | -0.02 | -0.26% |
| Sep 17, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | +0.03 | +0.39% |
| Sep 16, 2026 | 7.77 | 7.77 | 7.77 | 7.77 | 0.00 | 0.00% |
| Sep 15, 2026 | 7.77 | 7.77 | 7.77 | 7.77 | -0.04 | -0.51% |
| Sep 14, 2026 | 7.81 | 7.81 | 7.81 | 7.81 | 0.00 | 0.00% |
| Sep 11, 2026 | 7.81 | 7.81 | 7.81 | 7.81 | +0.01 | +0.13% |
| Sep 10, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | -0.08 | -1.02% |
| Sep 9, 2026 | 7.88 | 7.88 | 7.88 | 7.88 | -0.04 | -0.51% |
| Sep 8, 2026 | 7.92 | 7.92 | 7.92 | 7.92 | -0.01 | -0.13% |
| Sep 4, 2026 | 7.93 | 7.93 | 7.93 | 7.93 | 0.00 | 0.00% |
| Sep 3, 2026 | 7.93 | 7.93 | 7.93 | 7.93 | 0.00 | 0.00% |
| Sep 2, 2026 | 7.93 | 7.93 | 7.93 | 7.93 | +0.01 | +0.13% |
| Sep 1, 2026 | 7.92 | 7.92 | 7.92 | 7.92 | -0.05 | -0.63% |
| Aug 31, 2026 | 7.97 | 7.97 | 7.97 | 7.97 | -0.02 | -0.25% |
| Aug 28, 2026 | 7.99 | 7.99 | 7.99 | 7.99 | -0.01 | -0.12% |
| Aug 27, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | -0.01 | -0.12% |
| Aug 26, 2026 | 8.01 | 8.01 | 8.01 | 8.01 | 0.00 | 0.00% |
| Aug 25, 2026 | 8.01 | 8.01 | 8.01 | 8.01 | +0.01 | +0.12% |
| Aug 24, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 0.00 | 0.00% |
| Aug 21, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | -0.01 | -0.12% |
| Aug 20, 2026 | 8.01 | 8.01 | 8.01 | 8.01 | -0.01 | -0.12% |
| Aug 19, 2026 | 8.02 | 8.02 | 8.02 | 8.02 | +0.02 | +0.25% |
| Aug 18, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | -0.03 | -0.37% |
| Aug 17, 2026 | 8.03 | 8.03 | 8.03 | 8.03 | -0.02 | -0.25% |
| Aug 14, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | -0.03 | -0.37% |
| Aug 13, 2026 | 8.08 | 8.08 | 8.08 | 8.08 | +0.01 | +0.12% |
65 days, newest first. Daily bars as drawn on the ETHYX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.