Eaton Vance Municipal Income Trust (EVN)
NYSE: EVN · Real-Time Price · USD
9.40
+0.03 (0.32%)
Oct 12, 2026, 4:00 PM EDT - Market closed
EVN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 9.36 | 9.45 | 9.36 | 9.40 | 9.40 | 0.32% | 173,661 |
| Oct 9, 2026 | 9.20 | 9.48 | 9.16 | 9.37 | 9.37 | 1.85% | 287,474 |
| Oct 8, 2026 | 9.08 | 9.24 | 9.05 | 9.20 | 9.20 | 0.88% | 534,647 |
| Oct 7, 2026 | 9.12 | 9.15 | 9.00 | 9.12 | 9.12 | -0.55% | 309,205 |
| Oct 6, 2026 | 9.09 | 9.24 | 9.04 | 9.17 | 9.17 | 1.10% | 228,617 |
| Oct 5, 2026 | 9.28 | 9.28 | 9.03 | 9.07 | 9.07 | -2.26% | 277,347 |
| Oct 2, 2026 | 9.30 | 9.41 | 9.13 | 9.28 | 9.28 | 0.87% | 359,009 |
| Oct 1, 2026 | 9.21 | 9.37 | 9.15 | 9.20 | 9.20 | -0.43% | 304,743 |
| Sep 30, 2026 | 9.31 | 9.59 | 9.24 | 9.24 | 9.24 | -0.43% | 292,880 |
| Sep 29, 2026 | 9.31 | 9.45 | 9.24 | 9.28 | 9.28 | -0.85% | 188,484 |
| Sep 28, 2026 | 9.75 | 9.75 | 9.27 | 9.36 | 9.36 | -4.39% | 362,389 |
| Sep 25, 2026 | 9.76 | 9.88 | 9.66 | 9.79 | 9.79 | 0.41% | 204,396 |
| Sep 24, 2026 | 9.91 | 9.97 | 9.75 | 9.75 | 9.75 | -1.52% | 181,686 |
| Sep 23, 2026 | 10.12 | 10.16 | 9.90 | 9.90 | 9.90 | -3.04% | 118,453 |
| Sep 22, 2026 | 10.21 | 10.27 | 10.16 | 10.21 | 10.21 | - | 78,227 |
| Sep 21, 2026 | 10.13 | 10.24 | 10.13 | 10.21 | 10.21 | 0.89% | 86,685 |
| Sep 18, 2026 | 10.22 | 10.29 | 10.12 | 10.12 | 10.12 | -1.56% | 63,919 |
| Sep 17, 2026 | 10.25 | 10.33 | 10.22 | 10.28 | 10.28 | 1.28% | 104,569 |
| Sep 16, 2026 | 10.20 | 10.25 | 10.10 | 10.15 | 10.15 | 0.15% | 116,638 |
| Sep 15, 2026 | 10.36 | 10.36 | 10.11 | 10.14 | 10.14 | -2.27% | 105,746 |
| Sep 14, 2026 | 10.34 | 10.40 | 10.29 | 10.37 | 10.37 | 0.01% | 44,267 |
| Sep 11, 2026 | 10.39 | 10.45 | 10.34 | 10.42 | 10.37 | 0.39% | 53,970 |
| Sep 10, 2026 | 10.39 | 10.41 | 10.35 | 10.38 | 10.33 | -0.57% | 91,654 |
| Sep 9, 2026 | 10.55 | 10.55 | 10.44 | 10.44 | 10.39 | -0.95% | 58,001 |
| Sep 8, 2026 | 10.64 | 10.64 | 10.53 | 10.54 | 10.49 | -0.75% | 49,322 |
| Sep 4, 2026 | 10.60 | 10.62 | 10.52 | 10.62 | 10.57 | 0.38% | 27,947 |
| Sep 3, 2026 | 10.66 | 10.68 | 10.58 | 10.58 | 10.53 | -0.19% | 47,562 |
| Sep 2, 2026 | 10.63 | 10.66 | 10.52 | 10.60 | 10.55 | -0.09% | 42,336 |
| Sep 1, 2026 | 10.75 | 10.75 | 10.58 | 10.61 | 10.56 | -1.49% | 44,451 |
| Aug 31, 2026 | 10.71 | 10.77 | 10.67 | 10.77 | 10.72 | 0.84% | 30,702 |
| Aug 28, 2026 | 10.74 | 10.77 | 10.65 | 10.68 | 10.63 | -0.19% | 54,944 |
| Aug 27, 2026 | 10.82 | 10.82 | 10.65 | 10.70 | 10.65 | -0.93% | 98,854 |
| Aug 26, 2026 | 10.85 | 10.85 | 10.75 | 10.80 | 10.75 | - | 38,528 |
| Aug 25, 2026 | 10.79 | 10.81 | 10.73 | 10.80 | 10.75 | 0.84% | 72,179 |
| Aug 24, 2026 | 10.76 | 10.80 | 10.71 | 10.71 | 10.66 | -0.19% | 74,664 |
| Aug 21, 2026 | 10.77 | 10.80 | 10.65 | 10.73 | 10.68 | -1.01% | 96,747 |
| Aug 20, 2026 | 10.85 | 10.86 | 10.65 | 10.84 | 10.79 | -0.37% | 64,211 |
| Aug 19, 2026 | 10.86 | 10.90 | 10.79 | 10.88 | 10.83 | 1.21% | 91,648 |
| Aug 18, 2026 | 10.74 | 10.81 | 10.72 | 10.75 | 10.70 | -0.09% | 51,260 |
| Aug 17, 2026 | 10.90 | 10.90 | 10.75 | 10.76 | 10.71 | -1.28% | 102,422 |
| Aug 14, 2026 | 10.93 | 10.93 | 10.75 | 10.90 | 10.85 | 0.18% | 83,444 |
| Aug 13, 2026 | 10.80 | 10.92 | 10.80 | 10.88 | 10.83 | 1.13% | 78,666 |
| Aug 12, 2026 | 10.80 | 10.82 | 10.76 | 10.81 | 10.71 | 0.28% | 38,630 |
| Aug 11, 2026 | 10.81 | 10.81 | 10.71 | 10.78 | 10.68 | 0.28% | 48,979 |
| Aug 10, 2026 | 10.71 | 10.76 | 10.66 | 10.75 | 10.65 | 0.66% | 35,470 |
| Aug 7, 2026 | 10.62 | 10.75 | 10.61 | 10.68 | 10.58 | 1.14% | 96,472 |
| Aug 6, 2026 | 10.52 | 10.64 | 10.52 | 10.56 | 10.46 | 0.57% | 98,164 |
| Aug 5, 2026 | 10.49 | 10.56 | 10.42 | 10.50 | 10.40 | - | 116,462 |
| Aug 4, 2026 | 10.41 | 10.54 | 10.40 | 10.50 | 10.40 | 1.25% | 148,042 |
| Aug 3, 2026 | 10.40 | 10.47 | 10.35 | 10.37 | 10.27 | - | 108,906 |