Eaton Vance Municipal Income Trust (EVN)
NYSE: EVN · Real-Time Price · USD
10.85
+0.07 (0.65%)
Oct 7, 2025, 4:00 PM EDT - Market closed
EVN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 10.84 | 10.91 | 10.78 | 10.85 | 10.85 | 0.65% | 72,493 |
| Oct 6, 2025 | 10.84 | 11.00 | 10.76 | 10.78 | 10.78 | -0.92% | 72,939 |
| Oct 3, 2025 | 11.00 | 11.03 | 10.84 | 10.88 | 10.88 | -1.18% | 84,591 |
| Oct 2, 2025 | 11.05 | 11.14 | 10.93 | 11.01 | 11.01 | -0.63% | 108,387 |
| Oct 1, 2025 | 11.09 | 11.17 | 11.02 | 11.08 | 11.08 | 0.09% | 138,890 |
| Sep 30, 2025 | 11.16 | 11.19 | 11.07 | 11.07 | 11.07 | -1.16% | 126,237 |
| Sep 29, 2025 | 11.19 | 11.20 | 11.15 | 11.20 | 11.20 | 0.09% | 116,256 |
| Sep 26, 2025 | 11.21 | 11.22 | 11.10 | 11.19 | 11.19 | -0.36% | 129,879 |
| Sep 25, 2025 | 11.20 | 11.23 | 11.15 | 11.23 | 11.23 | 0.27% | 87,552 |
| Sep 24, 2025 | 11.18 | 11.21 | 11.11 | 11.20 | 11.20 | -0.18% | 95,424 |
| Sep 23, 2025 | 11.16 | 11.22 | 11.12 | 11.22 | 11.22 | 0.81% | 74,292 |
| Sep 22, 2025 | 11.10 | 11.14 | 11.07 | 11.13 | 11.13 | 0.27% | 47,703 |
| Sep 19, 2025 | 11.08 | 11.11 | 11.00 | 11.10 | 11.10 | 0.18% | 43,629 |
| Sep 18, 2025 | 11.07 | 11.09 | 11.01 | 11.08 | 11.08 | 0.27% | 71,262 |
| Sep 17, 2025 | 11.06 | 11.10 | 10.92 | 11.05 | 11.05 | 0.45% | 88,943 |
| Sep 16, 2025 | 11.00 | 11.05 | 10.92 | 11.00 | 11.00 | 0.27% | 149,542 |
| Sep 15, 2025 | 11.02 | 11.02 | 10.87 | 10.97 | 10.97 | 0.18% | 111,498 |
| Sep 12, 2025 | 10.99 | 11.00 | 10.90 | 10.95 | 10.95 | -0.54% | 80,819 |
| Sep 11, 2025 | 11.00 | 11.01 | 10.97 | 11.01 | 10.96 | 0.46% | 132,028 |
| Sep 10, 2025 | 10.89 | 10.96 | 10.87 | 10.96 | 10.91 | 0.64% | 105,755 |
| Sep 9, 2025 | 10.96 | 10.96 | 10.82 | 10.89 | 10.84 | -0.27% | 88,681 |
| Sep 8, 2025 | 10.75 | 10.92 | 10.74 | 10.92 | 10.87 | 2.25% | 108,079 |
| Sep 5, 2025 | 10.51 | 10.69 | 10.51 | 10.68 | 10.63 | 2.30% | 147,830 |
| Sep 4, 2025 | 10.49 | 10.52 | 10.43 | 10.44 | 10.39 | - | 80,718 |
| Sep 3, 2025 | 10.45 | 10.46 | 10.41 | 10.44 | 10.39 | 0.38% | 73,414 |
| Sep 2, 2025 | 10.43 | 10.47 | 10.39 | 10.40 | 10.35 | -0.48% | 79,167 |
| Aug 29, 2025 | 10.40 | 10.48 | 10.40 | 10.45 | 10.40 | 0.48% | 43,522 |
| Aug 28, 2025 | 10.43 | 10.46 | 10.40 | 10.40 | 10.35 | -0.38% | 75,624 |
| Aug 27, 2025 | 10.44 | 10.48 | 10.41 | 10.44 | 10.39 | 0.10% | 83,323 |
| Aug 26, 2025 | 10.46 | 10.50 | 10.42 | 10.43 | 10.38 | -0.67% | 80,400 |
| Aug 25, 2025 | 10.54 | 10.54 | 10.38 | 10.50 | 10.45 | 0.48% | 78,508 |
| Aug 22, 2025 | 10.42 | 10.54 | 10.40 | 10.45 | 10.40 | 0.97% | 81,741 |
| Aug 21, 2025 | 10.32 | 10.39 | 10.32 | 10.35 | 10.30 | 0.29% | 76,501 |
| Aug 20, 2025 | 10.35 | 10.38 | 10.31 | 10.32 | 10.27 | -0.10% | 56,358 |
| Aug 19, 2025 | 10.38 | 10.42 | 10.33 | 10.33 | 10.28 | -0.39% | 66,241 |
| Aug 18, 2025 | 10.43 | 10.46 | 10.36 | 10.37 | 10.32 | -0.19% | 85,905 |
| Aug 15, 2025 | 10.48 | 10.49 | 10.38 | 10.39 | 10.34 | -0.86% | 124,893 |
| Aug 14, 2025 | 10.53 | 10.59 | 10.46 | 10.48 | 10.43 | -0.47% | 106,314 |
| Aug 13, 2025 | 10.50 | 10.57 | 10.44 | 10.53 | 10.48 | 0.10% | 96,265 |
| Aug 12, 2025 | 10.63 | 10.67 | 10.49 | 10.52 | 10.42 | -1.03% | 273,227 |
| Aug 11, 2025 | 10.66 | 10.68 | 10.59 | 10.63 | 10.53 | 0.19% | 109,049 |
| Aug 8, 2025 | 10.64 | 10.75 | 10.58 | 10.61 | 10.51 | 0.09% | 130,079 |
| Aug 7, 2025 | 10.72 | 10.74 | 10.58 | 10.60 | 10.50 | -0.38% | 79,386 |
| Aug 6, 2025 | 10.58 | 10.73 | 10.55 | 10.64 | 10.54 | 0.66% | 94,432 |
| Aug 5, 2025 | 10.54 | 10.67 | 10.54 | 10.57 | 10.47 | 0.57% | 73,220 |
| Aug 4, 2025 | 10.50 | 10.52 | 10.50 | 10.51 | 10.41 | 0.10% | 63,277 |
| Aug 1, 2025 | 10.44 | 10.52 | 10.44 | 10.50 | 10.40 | 0.77% | 96,008 |
| Jul 31, 2025 | 10.42 | 10.50 | 10.41 | 10.42 | 10.32 | 0.19% | 107,232 |
| Jul 30, 2025 | 10.44 | 10.59 | 10.39 | 10.40 | 10.30 | -0.57% | 107,330 |
| Jul 29, 2025 | 10.46 | 10.52 | 10.45 | 10.46 | 10.36 | -0.19% | 95,487 |