Eaton Vance Municipal Income Trust (EVN)
NYSE: EVN · Real-Time Price · USD
9.99
+0.02 (0.20%)
Oct 30, 2026, 4:00 PM EST - Market closed
EVN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 10.01 | 10.12 | 9.96 | 9.99 | 9.99 | 0.20% | 98,523 |
| Oct 29, 2026 | 9.85 | 9.99 | 9.85 | 9.97 | 9.97 | 1.42% | 149,219 |
| Oct 28, 2026 | 9.90 | 9.90 | 9.76 | 9.83 | 9.83 | - | 85,449 |
| Oct 27, 2026 | 9.91 | 9.97 | 9.71 | 9.83 | 9.83 | -0.30% | 184,347 |
| Oct 26, 2026 | 9.77 | 9.89 | 9.71 | 9.86 | 9.86 | 1.65% | 211,987 |
| Oct 23, 2026 | 9.83 | 9.84 | 9.60 | 9.70 | 9.70 | -0.51% | 146,845 |
| Oct 22, 2026 | 9.75 | 9.85 | 9.67 | 9.75 | 9.75 | 0.62% | 150,820 |
| Oct 21, 2026 | 9.81 | 9.81 | 9.68 | 9.69 | 9.69 | -0.51% | 60,728 |
| Oct 20, 2026 | 9.63 | 9.83 | 9.63 | 9.74 | 9.74 | 1.46% | 143,459 |
| Oct 19, 2026 | 9.63 | 9.74 | 9.57 | 9.60 | 9.60 | 0.21% | 213,374 |
| Oct 16, 2026 | 9.56 | 9.61 | 9.48 | 9.58 | 9.58 | 0.74% | 106,777 |
| Oct 15, 2026 | 9.44 | 9.52 | 9.42 | 9.51 | 9.51 | 1.39% | 149,007 |
| Oct 14, 2026 | 9.47 | 9.47 | 9.33 | 9.38 | 9.38 | -1.56% | 182,353 |
| Oct 13, 2026 | 9.44 | 9.58 | 9.36 | 9.58 | 9.53 | 1.91% | 258,380 |
| Oct 12, 2026 | 9.39 | 9.45 | 9.36 | 9.40 | 9.35 | 0.32% | 173,661 |
| Oct 9, 2026 | 9.20 | 9.48 | 9.16 | 9.37 | 9.32 | 1.85% | 287,486 |
| Oct 8, 2026 | 9.08 | 9.24 | 9.05 | 9.20 | 9.15 | 0.88% | 534,648 |
| Oct 7, 2026 | 9.12 | 9.15 | 9.00 | 9.12 | 9.07 | -0.55% | 309,206 |
| Oct 6, 2026 | 9.09 | 9.24 | 9.04 | 9.17 | 9.12 | 1.10% | 228,617 |
| Oct 5, 2026 | 9.28 | 9.28 | 9.03 | 9.07 | 9.02 | -2.26% | 277,348 |
| Oct 2, 2026 | 9.30 | 9.41 | 9.13 | 9.28 | 9.23 | 0.87% | 359,012 |
| Oct 1, 2026 | 9.21 | 9.37 | 9.15 | 9.20 | 9.15 | -0.43% | 305,314 |
| Sep 30, 2026 | 9.31 | 9.59 | 9.24 | 9.24 | 9.19 | -0.43% | 292,882 |
| Sep 29, 2026 | 9.31 | 9.45 | 9.24 | 9.28 | 9.23 | -0.85% | 188,536 |
| Sep 28, 2026 | 9.75 | 9.75 | 9.27 | 9.36 | 9.31 | -4.39% | 362,390 |
| Sep 25, 2026 | 9.76 | 9.88 | 9.66 | 9.79 | 9.74 | 0.41% | 204,398 |
| Sep 24, 2026 | 9.91 | 9.97 | 9.75 | 9.75 | 9.70 | -1.52% | 181,688 |
| Sep 23, 2026 | 10.12 | 10.16 | 9.90 | 9.90 | 9.85 | -3.04% | 119,154 |
| Sep 22, 2026 | 10.21 | 10.27 | 10.16 | 10.21 | 10.16 | - | 78,228 |
| Sep 21, 2026 | 10.13 | 10.24 | 10.13 | 10.21 | 10.16 | 0.89% | 86,686 |
| Sep 18, 2026 | 10.22 | 10.29 | 10.12 | 10.12 | 10.07 | -1.56% | 63,939 |
| Sep 17, 2026 | 10.25 | 10.33 | 10.22 | 10.28 | 10.22 | 1.28% | 104,571 |
| Sep 16, 2026 | 10.20 | 10.25 | 10.10 | 10.15 | 10.10 | 0.15% | 116,640 |
| Sep 15, 2026 | 10.36 | 10.36 | 10.11 | 10.14 | 10.08 | -2.27% | 105,747 |
| Sep 14, 2026 | 10.34 | 10.40 | 10.29 | 10.37 | 10.31 | 0.01% | 44,268 |
| Sep 11, 2026 | 10.39 | 10.45 | 10.34 | 10.42 | 10.31 | 0.39% | 53,970 |
| Sep 10, 2026 | 10.39 | 10.41 | 10.35 | 10.38 | 10.27 | -0.57% | 91,654 |
| Sep 9, 2026 | 10.55 | 10.55 | 10.44 | 10.44 | 10.33 | -0.95% | 58,001 |
| Sep 8, 2026 | 10.64 | 10.64 | 10.53 | 10.54 | 10.43 | -0.75% | 49,322 |
| Sep 4, 2026 | 10.60 | 10.62 | 10.52 | 10.62 | 10.51 | 0.38% | 27,947 |
| Sep 3, 2026 | 10.66 | 10.68 | 10.58 | 10.58 | 10.47 | -0.19% | 47,562 |
| Sep 2, 2026 | 10.63 | 10.66 | 10.52 | 10.60 | 10.49 | -0.09% | 42,336 |
| Sep 1, 2026 | 10.75 | 10.75 | 10.58 | 10.61 | 10.50 | -1.49% | 44,451 |
| Aug 31, 2026 | 10.71 | 10.77 | 10.67 | 10.77 | 10.66 | 0.84% | 30,702 |
| Aug 28, 2026 | 10.74 | 10.77 | 10.65 | 10.68 | 10.57 | -0.19% | 54,944 |
| Aug 27, 2026 | 10.82 | 10.82 | 10.65 | 10.70 | 10.59 | -0.93% | 98,854 |
| Aug 26, 2026 | 10.85 | 10.85 | 10.75 | 10.80 | 10.69 | - | 38,528 |
| Aug 25, 2026 | 10.79 | 10.81 | 10.73 | 10.80 | 10.69 | 0.84% | 72,179 |
| Aug 24, 2026 | 10.76 | 10.80 | 10.71 | 10.71 | 10.60 | -0.19% | 74,664 |
| Aug 21, 2026 | 10.77 | 10.80 | 10.65 | 10.73 | 10.62 | -1.01% | 96,747 |