Eaton Vance Municipal Income Trust (EVN)
NYSE: EVN · Real-Time Price · USD
9.84
+0.02 (0.20%)
Apr 22, 2025, 4:00 PM EDT - Market closed
EVN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2025 | 9.84 | 9.86 | 9.84 | 9.86 | - | 0.41% | 83,194 |
| Apr 21, 2025 | 9.91 | 9.94 | 9.75 | 9.82 | 9.82 | -1.21% | 177,471 |
| Apr 17, 2025 | 9.95 | 10.03 | 9.90 | 9.94 | 9.94 | -0.10% | 63,291 |
| Apr 16, 2025 | 10.08 | 10.08 | 9.90 | 9.95 | 9.95 | -0.90% | 62,329 |
| Apr 15, 2025 | 10.08 | 10.11 | 10.02 | 10.04 | 10.04 | -0.40% | 63,974 |
| Apr 14, 2025 | 9.99 | 10.12 | 9.96 | 10.08 | 10.08 | 1.41% | 88,662 |
| Apr 11, 2025 | 9.80 | 10.06 | 9.71 | 9.94 | 9.94 | 1.22% | 202,862 |
| Apr 10, 2025 | 9.88 | 9.99 | 9.75 | 9.82 | 9.77 | -1.01% | 116,270 |
| Apr 9, 2025 | 9.74 | 10.22 | 9.59 | 9.92 | 9.87 | 0.81% | 209,001 |
| Apr 8, 2025 | 10.04 | 10.14 | 9.76 | 9.84 | 9.79 | -1.11% | 173,856 |
| Apr 7, 2025 | 10.03 | 10.22 | 9.89 | 9.95 | 9.90 | -1.58% | 145,460 |
| Apr 4, 2025 | 10.31 | 10.35 | 10.11 | 10.11 | 10.06 | -1.94% | 133,847 |
| Apr 3, 2025 | 10.36 | 10.45 | 10.31 | 10.31 | 10.26 | -0.67% | 146,684 |
| Apr 2, 2025 | 10.48 | 10.48 | 10.34 | 10.38 | 10.33 | 0.19% | 70,295 |
| Apr 1, 2025 | 10.33 | 10.37 | 10.32 | 10.36 | 10.31 | 0.97% | 44,132 |
| Mar 31, 2025 | 10.34 | 10.37 | 10.18 | 10.26 | 10.21 | -0.77% | 108,838 |
| Mar 28, 2025 | 10.33 | 10.36 | 10.29 | 10.34 | 10.29 | 0.58% | 58,287 |
| Mar 27, 2025 | 10.32 | 10.37 | 10.26 | 10.28 | 10.23 | -0.48% | 64,882 |
| Mar 26, 2025 | 10.43 | 10.45 | 10.28 | 10.33 | 10.28 | -0.77% | 78,967 |
| Mar 25, 2025 | 10.60 | 10.64 | 10.40 | 10.41 | 10.36 | -1.98% | 123,899 |
| Mar 24, 2025 | 10.49 | 10.69 | 10.46 | 10.62 | 10.57 | 2.12% | 251,239 |
| Mar 21, 2025 | 10.47 | 10.47 | 10.37 | 10.40 | 10.35 | - | 117,469 |
| Mar 20, 2025 | 10.30 | 10.46 | 10.30 | 10.40 | 10.35 | 1.66% | 194,210 |
| Mar 19, 2025 | 10.29 | 10.32 | 10.23 | 10.23 | 10.18 | -0.78% | 90,070 |
| Mar 18, 2025 | 10.38 | 10.48 | 10.30 | 10.31 | 10.26 | -0.39% | 78,790 |
| Mar 17, 2025 | 10.40 | 10.43 | 10.34 | 10.35 | 10.30 | -0.48% | 90,388 |
| Mar 14, 2025 | 10.42 | 10.49 | 10.36 | 10.40 | 10.35 | -0.48% | 99,021 |
| Mar 13, 2025 | 10.58 | 10.60 | 10.44 | 10.45 | 10.40 | -1.51% | 108,535 |
| Mar 12, 2025 | 10.72 | 10.72 | 10.58 | 10.61 | 10.50 | -0.66% | 56,151 |
| Mar 11, 2025 | 10.74 | 10.75 | 10.65 | 10.68 | 10.57 | -0.19% | 59,834 |
| Mar 10, 2025 | 10.65 | 10.72 | 10.62 | 10.70 | 10.59 | 0.19% | 73,560 |
| Mar 7, 2025 | 10.74 | 10.74 | 10.66 | 10.68 | 10.57 | -0.28% | 42,195 |
| Mar 6, 2025 | 10.72 | 10.75 | 10.67 | 10.71 | 10.60 | -0.19% | 36,420 |
| Mar 5, 2025 | 10.71 | 10.74 | 10.65 | 10.73 | 10.62 | 0.56% | 48,782 |
| Mar 4, 2025 | 10.74 | 10.77 | 10.66 | 10.67 | 10.56 | -0.47% | 35,917 |
| Mar 3, 2025 | 10.75 | 10.80 | 10.68 | 10.72 | 10.61 | -0.28% | 78,222 |
| Feb 28, 2025 | 10.78 | 10.80 | 10.71 | 10.75 | 10.64 | -0.28% | 58,065 |
| Feb 27, 2025 | 10.75 | 10.78 | 10.67 | 10.78 | 10.67 | 0.37% | 215,875 |
| Feb 26, 2025 | 10.75 | 10.75 | 10.73 | 10.74 | 10.63 | -0.09% | 68,568 |
| Feb 25, 2025 | 10.75 | 10.76 | 10.73 | 10.75 | 10.64 | 0.47% | 75,486 |
| Feb 24, 2025 | 10.70 | 10.72 | 10.67 | 10.70 | 10.59 | -0.19% | 112,327 |
| Feb 21, 2025 | 10.72 | 10.72 | 10.67 | 10.72 | 10.61 | 0.19% | 61,509 |
| Feb 20, 2025 | 10.71 | 10.72 | 10.66 | 10.70 | 10.59 | 0.28% | 70,030 |
| Feb 19, 2025 | 10.66 | 10.75 | 10.60 | 10.67 | 10.56 | 0.38% | 164,516 |
| Feb 18, 2025 | 10.63 | 10.65 | 10.61 | 10.63 | 10.52 | - | 171,446 |
| Feb 14, 2025 | 10.45 | 10.63 | 10.45 | 10.63 | 10.52 | 1.87% | 101,319 |
| Feb 13, 2025 | 10.45 | 10.51 | 10.38 | 10.44 | 10.33 | -0.52% | 79,270 |
| Feb 12, 2025 | 10.48 | 10.49 | 10.40 | 10.49 | 10.33 | -1.22% | 70,333 |
| Feb 11, 2025 | 10.53 | 10.62 | 10.51 | 10.62 | 10.46 | 0.85% | 98,970 |
| Feb 10, 2025 | 10.59 | 10.62 | 10.50 | 10.53 | 10.37 | -0.09% | 114,888 |