Eaton Vance Municipal Income Trust (EVN)
NYSE: EVN · Real-Time Price · USD
11.05
-0.08 (-0.72%)
Nov 14, 2025, 4:00 PM EST - Market closed
EVN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 11.14 | 11.16 | 11.05 | 11.05 | 11.05 | -0.72% | 90,365 |
| Nov 13, 2025 | 11.10 | 11.15 | 11.06 | 11.13 | 11.13 | 0.06% | 31,550 |
| Nov 12, 2025 | 11.16 | 11.16 | 11.10 | 11.12 | 11.07 | -0.06% | 51,004 |
| Nov 11, 2025 | 11.13 | 11.19 | 11.11 | 11.13 | 11.08 | - | 59,360 |
| Nov 10, 2025 | 11.12 | 11.14 | 11.04 | 11.13 | 11.08 | 0.09% | 29,656 |
| Nov 7, 2025 | 11.13 | 11.15 | 11.03 | 11.12 | 11.07 | -0.27% | 55,704 |
| Nov 6, 2025 | 11.10 | 11.18 | 11.06 | 11.15 | 11.10 | 0.81% | 44,445 |
| Nov 5, 2025 | 10.99 | 11.06 | 10.94 | 11.06 | 11.01 | 0.64% | 106,534 |
| Nov 4, 2025 | 10.92 | 11.02 | 10.88 | 10.99 | 10.94 | 0.55% | 69,578 |
| Nov 3, 2025 | 11.06 | 11.06 | 10.87 | 10.93 | 10.88 | -0.64% | 59,453 |
| Oct 31, 2025 | 11.01 | 11.10 | 10.92 | 11.00 | 10.95 | 0.55% | 44,271 |
| Oct 30, 2025 | 10.88 | 10.96 | 10.84 | 10.94 | 10.89 | 0.46% | 53,423 |
| Oct 29, 2025 | 11.02 | 11.08 | 10.85 | 10.89 | 10.84 | -1.00% | 133,248 |
| Oct 28, 2025 | 11.06 | 11.06 | 10.93 | 11.00 | 10.95 | -0.18% | 71,591 |
| Oct 27, 2025 | 11.16 | 11.18 | 11.00 | 11.02 | 10.97 | -1.08% | 75,035 |
| Oct 24, 2025 | 11.21 | 11.23 | 11.12 | 11.14 | 11.09 | -0.36% | 58,959 |
| Oct 23, 2025 | 11.14 | 11.18 | 11.10 | 11.18 | 11.13 | 0.63% | 98,567 |
| Oct 22, 2025 | 11.08 | 11.15 | 11.08 | 11.11 | 11.06 | 0.63% | 75,905 |
| Oct 21, 2025 | 11.12 | 11.13 | 11.02 | 11.04 | 10.99 | - | 79,396 |
| Oct 20, 2025 | 11.09 | 11.09 | 11.01 | 11.04 | 10.99 | - | 42,543 |
| Oct 17, 2025 | 11.12 | 11.12 | 10.98 | 11.04 | 10.99 | -0.18% | 44,855 |
| Oct 16, 2025 | 11.09 | 11.17 | 11.02 | 11.06 | 11.01 | 0.09% | 74,469 |
| Oct 15, 2025 | 11.05 | 11.13 | 11.03 | 11.05 | 11.00 | -0.36% | 78,633 |
| Oct 14, 2025 | 11.16 | 11.16 | 11.06 | 11.09 | 11.04 | -0.72% | 40,892 |
| Oct 13, 2025 | 11.16 | 11.18 | 11.09 | 11.17 | 11.07 | 0.81% | 45,871 |
| Oct 10, 2025 | 11.11 | 11.13 | 11.02 | 11.08 | 10.98 | -0.09% | 84,158 |
| Oct 9, 2025 | 11.12 | 11.14 | 11.00 | 11.09 | 10.99 | 0.18% | 69,969 |
| Oct 8, 2025 | 10.93 | 11.08 | 10.92 | 11.07 | 10.97 | 2.03% | 143,526 |
| Oct 7, 2025 | 10.84 | 10.91 | 10.78 | 10.85 | 10.75 | 0.65% | 72,493 |
| Oct 6, 2025 | 10.84 | 11.00 | 10.76 | 10.78 | 10.68 | -0.92% | 72,939 |
| Oct 3, 2025 | 11.00 | 11.03 | 10.84 | 10.88 | 10.78 | -1.18% | 84,591 |
| Oct 2, 2025 | 11.05 | 11.14 | 10.93 | 11.01 | 10.91 | -0.63% | 108,387 |
| Oct 1, 2025 | 11.09 | 11.17 | 11.02 | 11.08 | 10.98 | 0.09% | 138,890 |
| Sep 30, 2025 | 11.16 | 11.19 | 11.07 | 11.07 | 10.97 | -1.16% | 126,237 |
| Sep 29, 2025 | 11.19 | 11.20 | 11.15 | 11.20 | 11.10 | 0.09% | 116,256 |
| Sep 26, 2025 | 11.21 | 11.22 | 11.10 | 11.19 | 11.09 | -0.36% | 129,879 |
| Sep 25, 2025 | 11.20 | 11.23 | 11.15 | 11.23 | 11.13 | 0.27% | 87,552 |
| Sep 24, 2025 | 11.18 | 11.21 | 11.11 | 11.20 | 11.10 | -0.18% | 95,424 |
| Sep 23, 2025 | 11.16 | 11.22 | 11.12 | 11.22 | 11.12 | 0.81% | 74,292 |
| Sep 22, 2025 | 11.10 | 11.14 | 11.07 | 11.13 | 11.03 | 0.27% | 47,703 |
| Sep 19, 2025 | 11.08 | 11.11 | 11.00 | 11.10 | 11.00 | 0.18% | 43,629 |
| Sep 18, 2025 | 11.07 | 11.09 | 11.01 | 11.08 | 10.98 | 0.27% | 71,262 |
| Sep 17, 2025 | 11.06 | 11.10 | 10.92 | 11.05 | 10.95 | 0.45% | 88,943 |
| Sep 16, 2025 | 11.00 | 11.05 | 10.92 | 11.00 | 10.90 | 0.27% | 149,542 |
| Sep 15, 2025 | 11.02 | 11.02 | 10.87 | 10.97 | 10.87 | 0.18% | 111,498 |
| Sep 12, 2025 | 10.99 | 11.00 | 10.90 | 10.95 | 10.85 | -0.54% | 80,819 |
| Sep 11, 2025 | 11.00 | 11.01 | 10.97 | 11.01 | 10.86 | 0.46% | 132,028 |
| Sep 10, 2025 | 10.89 | 10.96 | 10.87 | 10.96 | 10.81 | 0.64% | 105,755 |
| Sep 9, 2025 | 10.96 | 10.96 | 10.82 | 10.89 | 10.74 | -0.27% | 88,681 |
| Sep 8, 2025 | 10.75 | 10.92 | 10.74 | 10.92 | 10.77 | 2.25% | 108,079 |