Eaton Vance Municipal Income Trust (EVN)
NYSE: EVN · Real-Time Price · USD
10.36
+0.10 (0.97%)
Apr 1, 2025, 4:00 PM EDT - Market closed
EVN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 10.33 | 10.37 | 10.32 | 10.36 | 10.36 | 0.97% | 44,132 |
| Mar 31, 2025 | 10.34 | 10.37 | 10.18 | 10.26 | 10.26 | -0.77% | 108,838 |
| Mar 28, 2025 | 10.33 | 10.36 | 10.29 | 10.34 | 10.34 | 0.58% | 58,287 |
| Mar 27, 2025 | 10.32 | 10.37 | 10.26 | 10.28 | 10.28 | -0.48% | 64,882 |
| Mar 26, 2025 | 10.43 | 10.45 | 10.28 | 10.33 | 10.33 | -0.77% | 78,967 |
| Mar 25, 2025 | 10.60 | 10.64 | 10.40 | 10.41 | 10.41 | -1.98% | 123,899 |
| Mar 24, 2025 | 10.49 | 10.69 | 10.46 | 10.62 | 10.62 | 2.12% | 251,239 |
| Mar 21, 2025 | 10.47 | 10.47 | 10.37 | 10.40 | 10.40 | - | 117,469 |
| Mar 20, 2025 | 10.30 | 10.46 | 10.30 | 10.40 | 10.40 | 1.66% | 194,210 |
| Mar 19, 2025 | 10.29 | 10.32 | 10.23 | 10.23 | 10.23 | -0.78% | 90,070 |
| Mar 18, 2025 | 10.38 | 10.48 | 10.30 | 10.31 | 10.31 | -0.39% | 78,790 |
| Mar 17, 2025 | 10.40 | 10.43 | 10.34 | 10.35 | 10.35 | -0.48% | 90,388 |
| Mar 14, 2025 | 10.42 | 10.49 | 10.36 | 10.40 | 10.40 | -0.48% | 99,021 |
| Mar 13, 2025 | 10.58 | 10.60 | 10.44 | 10.45 | 10.45 | -1.51% | 108,535 |
| Mar 12, 2025 | 10.72 | 10.72 | 10.58 | 10.61 | 10.56 | -0.66% | 56,151 |
| Mar 11, 2025 | 10.74 | 10.75 | 10.65 | 10.68 | 10.63 | -0.19% | 59,834 |
| Mar 10, 2025 | 10.65 | 10.72 | 10.62 | 10.70 | 10.65 | 0.19% | 73,560 |
| Mar 7, 2025 | 10.74 | 10.74 | 10.66 | 10.68 | 10.63 | -0.28% | 42,195 |
| Mar 6, 2025 | 10.72 | 10.75 | 10.67 | 10.71 | 10.66 | -0.19% | 36,420 |
| Mar 5, 2025 | 10.71 | 10.74 | 10.65 | 10.73 | 10.68 | 0.56% | 48,782 |
| Mar 4, 2025 | 10.74 | 10.77 | 10.66 | 10.67 | 10.62 | -0.47% | 35,917 |
| Mar 3, 2025 | 10.75 | 10.80 | 10.68 | 10.72 | 10.67 | -0.28% | 78,222 |
| Feb 28, 2025 | 10.78 | 10.80 | 10.71 | 10.75 | 10.70 | -0.28% | 58,065 |
| Feb 27, 2025 | 10.75 | 10.78 | 10.67 | 10.78 | 10.73 | 0.37% | 215,875 |
| Feb 26, 2025 | 10.75 | 10.75 | 10.73 | 10.74 | 10.69 | -0.09% | 68,568 |
| Feb 25, 2025 | 10.75 | 10.76 | 10.73 | 10.75 | 10.70 | 0.47% | 75,486 |
| Feb 24, 2025 | 10.70 | 10.72 | 10.67 | 10.70 | 10.65 | -0.19% | 112,327 |
| Feb 21, 2025 | 10.72 | 10.72 | 10.67 | 10.72 | 10.67 | 0.19% | 61,509 |
| Feb 20, 2025 | 10.71 | 10.72 | 10.66 | 10.70 | 10.65 | 0.28% | 70,030 |
| Feb 19, 2025 | 10.66 | 10.75 | 10.60 | 10.67 | 10.62 | 0.38% | 164,516 |
| Feb 18, 2025 | 10.63 | 10.65 | 10.61 | 10.63 | 10.58 | - | 171,446 |
| Feb 14, 2025 | 10.45 | 10.63 | 10.45 | 10.63 | 10.58 | 1.87% | 101,319 |
| Feb 13, 2025 | 10.45 | 10.51 | 10.38 | 10.44 | 10.38 | -0.52% | 79,270 |
| Feb 12, 2025 | 10.48 | 10.49 | 10.40 | 10.49 | 10.39 | -1.22% | 70,333 |
| Feb 11, 2025 | 10.53 | 10.62 | 10.51 | 10.62 | 10.52 | 0.85% | 98,970 |
| Feb 10, 2025 | 10.59 | 10.62 | 10.50 | 10.53 | 10.43 | -0.09% | 114,888 |
| Feb 7, 2025 | 10.55 | 10.55 | 10.49 | 10.54 | 10.44 | -0.09% | 49,499 |
| Feb 6, 2025 | 10.55 | 10.58 | 10.52 | 10.55 | 10.45 | 0.76% | 82,024 |
| Feb 5, 2025 | 10.44 | 10.53 | 10.42 | 10.47 | 10.37 | 0.58% | 119,860 |
| Feb 4, 2025 | 10.38 | 10.43 | 10.34 | 10.41 | 10.31 | 0.58% | 65,730 |
| Feb 3, 2025 | 10.32 | 10.36 | 10.29 | 10.35 | 10.25 | 0.39% | 63,524 |
| Jan 31, 2025 | 10.31 | 10.37 | 10.30 | 10.31 | 10.21 | 0.05% | 62,102 |
| Jan 30, 2025 | 10.33 | 10.36 | 10.28 | 10.31 | 10.20 | 0.15% | 94,238 |
| Jan 29, 2025 | 10.32 | 10.34 | 10.29 | 10.29 | 10.19 | -0.58% | 43,782 |
| Jan 28, 2025 | 10.41 | 10.41 | 10.31 | 10.35 | 10.25 | -0.29% | 75,064 |
| Jan 27, 2025 | 10.39 | 10.43 | 10.28 | 10.38 | 10.28 | 0.19% | 64,477 |
| Jan 24, 2025 | 10.35 | 10.44 | 10.33 | 10.36 | 10.26 | 0.19% | 96,627 |
| Jan 23, 2025 | 10.34 | 10.35 | 10.26 | 10.34 | 10.24 | -0.48% | 97,044 |
| Jan 22, 2025 | 10.38 | 10.41 | 10.35 | 10.39 | 10.29 | 0.10% | 150,981 |
| Jan 21, 2025 | 10.31 | 10.38 | 10.24 | 10.38 | 10.28 | 1.37% | 154,386 |