Eaton Vance Municipal Income Trust (EVN)
NYSE: EVN · Real-Time Price · USD
10.39
-0.09 (-0.86%)
Aug 15, 2025, 4:00 PM - Market closed
EVN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 10.48 | 10.49 | 10.38 | 10.39 | - | -0.86% | 124,891 |
| Aug 14, 2025 | 10.53 | 10.59 | 10.46 | 10.48 | 10.48 | -0.47% | 106,314 |
| Aug 13, 2025 | 10.50 | 10.57 | 10.44 | 10.53 | 10.53 | 0.10% | 96,265 |
| Aug 12, 2025 | 10.63 | 10.67 | 10.49 | 10.52 | 10.47 | -1.03% | 273,227 |
| Aug 11, 2025 | 10.66 | 10.68 | 10.59 | 10.63 | 10.58 | 0.19% | 109,049 |
| Aug 8, 2025 | 10.64 | 10.75 | 10.58 | 10.61 | 10.56 | 0.09% | 130,079 |
| Aug 7, 2025 | 10.72 | 10.74 | 10.58 | 10.60 | 10.55 | -0.38% | 79,386 |
| Aug 6, 2025 | 10.58 | 10.73 | 10.55 | 10.64 | 10.59 | 0.66% | 94,432 |
| Aug 5, 2025 | 10.54 | 10.67 | 10.54 | 10.57 | 10.52 | 0.57% | 73,220 |
| Aug 4, 2025 | 10.50 | 10.52 | 10.50 | 10.51 | 10.46 | 0.10% | 63,277 |
| Aug 1, 2025 | 10.44 | 10.52 | 10.44 | 10.50 | 10.45 | 0.77% | 96,008 |
| Jul 31, 2025 | 10.42 | 10.50 | 10.41 | 10.42 | 10.37 | 0.19% | 107,232 |
| Jul 30, 2025 | 10.44 | 10.59 | 10.39 | 10.40 | 10.35 | -0.57% | 107,330 |
| Jul 29, 2025 | 10.46 | 10.52 | 10.45 | 10.46 | 10.41 | -0.19% | 95,487 |
| Jul 28, 2025 | 10.61 | 10.68 | 10.48 | 10.48 | 10.43 | -1.23% | 98,892 |
| Jul 25, 2025 | 10.65 | 10.75 | 10.60 | 10.61 | 10.56 | -0.09% | 143,270 |
| Jul 24, 2025 | 10.43 | 10.71 | 10.43 | 10.62 | 10.57 | 1.34% | 213,014 |
| Jul 23, 2025 | 10.39 | 10.54 | 10.33 | 10.48 | 10.43 | 0.67% | 204,336 |
| Jul 22, 2025 | 10.35 | 10.41 | 10.35 | 10.41 | 10.36 | 0.77% | 65,979 |
| Jul 21, 2025 | 10.32 | 10.37 | 10.30 | 10.33 | 10.28 | 0.49% | 93,031 |
| Jul 18, 2025 | 10.27 | 10.29 | 10.24 | 10.28 | 10.23 | 0.49% | 44,443 |
| Jul 17, 2025 | 10.29 | 10.30 | 10.22 | 10.23 | 10.18 | -0.39% | 97,317 |
| Jul 16, 2025 | 10.37 | 10.37 | 10.26 | 10.27 | 10.22 | -0.68% | 67,007 |
| Jul 15, 2025 | 10.39 | 10.45 | 10.31 | 10.34 | 10.29 | -0.29% | 56,548 |
| Jul 14, 2025 | 10.34 | 10.41 | 10.31 | 10.37 | 10.32 | 0.19% | 66,312 |
| Jul 11, 2025 | 10.38 | 10.43 | 10.35 | 10.35 | 10.30 | -0.96% | 28,172 |
| Jul 10, 2025 | 10.47 | 10.47 | 10.42 | 10.45 | 10.35 | 0.10% | 57,100 |
| Jul 9, 2025 | 10.46 | 10.46 | 10.42 | 10.44 | 10.34 | - | 58,941 |
| Jul 8, 2025 | 10.33 | 10.46 | 10.33 | 10.44 | 10.34 | 0.77% | 93,670 |
| Jul 7, 2025 | 10.34 | 10.37 | 10.30 | 10.36 | 10.26 | -0.10% | 82,792 |
| Jul 3, 2025 | 10.44 | 10.44 | 10.34 | 10.37 | 10.27 | - | 52,799 |
| Jul 2, 2025 | 10.39 | 10.42 | 10.36 | 10.37 | 10.27 | -0.29% | 63,932 |
| Jul 1, 2025 | 10.28 | 10.40 | 10.28 | 10.40 | 10.30 | 1.66% | 96,120 |
| Jun 30, 2025 | 10.31 | 10.31 | 10.23 | 10.23 | 10.13 | -0.20% | 112,437 |
| Jun 27, 2025 | 10.25 | 10.29 | 10.25 | 10.25 | 10.15 | -0.10% | 91,048 |
| Jun 26, 2025 | 10.26 | 10.27 | 10.23 | 10.26 | 10.16 | 0.20% | 116,458 |
| Jun 25, 2025 | 10.21 | 10.27 | 10.21 | 10.24 | 10.14 | 0.20% | 90,492 |
| Jun 24, 2025 | 10.24 | 10.27 | 10.22 | 10.22 | 10.12 | - | 64,177 |
| Jun 23, 2025 | 10.22 | 10.26 | 10.20 | 10.22 | 10.12 | -0.20% | 48,739 |
| Jun 20, 2025 | 10.24 | 10.25 | 10.22 | 10.24 | 10.14 | -0.10% | 29,332 |
| Jun 18, 2025 | 10.25 | 10.26 | 10.24 | 10.25 | 10.15 | -0.19% | 15,137 |
| Jun 17, 2025 | 10.22 | 10.27 | 10.20 | 10.27 | 10.17 | 0.49% | 67,258 |
| Jun 16, 2025 | 10.25 | 10.25 | 10.22 | 10.22 | 10.12 | -0.39% | 36,811 |
| Jun 13, 2025 | 10.18 | 10.27 | 10.18 | 10.26 | 10.16 | - | 50,574 |
| Jun 12, 2025 | 10.27 | 10.27 | 10.24 | 10.26 | 10.11 | -0.10% | 36,997 |
| Jun 11, 2025 | 10.27 | 10.30 | 10.23 | 10.27 | 10.12 | 0.34% | 43,444 |
| Jun 10, 2025 | 10.26 | 10.30 | 10.22 | 10.24 | 10.09 | -0.34% | 73,624 |
| Jun 9, 2025 | 10.23 | 10.30 | 10.22 | 10.27 | 10.12 | 0.49% | 70,853 |
| Jun 6, 2025 | 10.21 | 10.26 | 10.16 | 10.22 | 10.07 | -0.05% | 34,444 |
| Jun 5, 2025 | 10.26 | 10.31 | 10.21 | 10.23 | 10.08 | -0.34% | 100,914 |