Eaton Vance Municipal Income Trust (EVN)
NYSE: EVN · Real-Time Price · USD
10.99
+0.05 (0.46%)
At close: Jun 18, 2026, 4:00 PM EDT
11.03
+0.04 (0.35%)
After-hours: Jun 18, 2026, 7:00 PM EDT
EVN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 10.98 | 10.99 | 10.90 | 10.99 | 10.99 | 0.46% | 34,225 |
| Jun 17, 2026 | 10.96 | 10.99 | 10.91 | 10.94 | 10.94 | 0.09% | 54,393 |
| Jun 16, 2026 | 10.93 | 10.97 | 10.91 | 10.93 | 10.93 | -0.09% | 74,080 |
| Jun 15, 2026 | 10.97 | 10.98 | 10.83 | 10.94 | 10.94 | 0.25% | 63,302 |
| Jun 12, 2026 | 10.92 | 10.98 | 10.85 | 10.91 | 10.91 | -0.14% | 39,639 |
| Jun 11, 2026 | 10.91 | 11.00 | 10.86 | 10.98 | 10.93 | 1.10% | 84,267 |
| Jun 10, 2026 | 10.71 | 10.88 | 10.70 | 10.86 | 10.81 | 1.12% | 83,871 |
| Jun 9, 2026 | 10.63 | 10.77 | 10.63 | 10.74 | 10.69 | 0.75% | 64,590 |
| Jun 8, 2026 | 10.74 | 10.74 | 10.63 | 10.66 | 10.61 | -0.74% | 81,162 |
| Jun 5, 2026 | 10.79 | 10.82 | 10.70 | 10.74 | 10.69 | -0.74% | 45,118 |
| Jun 4, 2026 | 10.74 | 10.85 | 10.72 | 10.82 | 10.77 | 0.93% | 72,818 |
| Jun 3, 2026 | 10.79 | 10.81 | 10.71 | 10.72 | 10.67 | -1.11% | 73,447 |
| Jun 2, 2026 | 10.82 | 10.85 | 10.80 | 10.84 | 10.79 | 0.09% | 73,648 |
| Jun 1, 2026 | 10.75 | 10.89 | 10.70 | 10.83 | 10.78 | 0.74% | 167,304 |
| May 29, 2026 | 10.81 | 10.86 | 10.68 | 10.75 | 10.70 | -0.28% | 71,685 |
| May 28, 2026 | 10.75 | 10.86 | 10.65 | 10.78 | 10.73 | 0.75% | 37,635 |
| May 27, 2026 | 10.61 | 10.81 | 10.57 | 10.70 | 10.65 | 0.85% | 159,132 |
| May 26, 2026 | 10.65 | 10.70 | 10.57 | 10.61 | 10.56 | 0.38% | 100,591 |
| May 22, 2026 | 10.62 | 10.63 | 10.53 | 10.57 | 10.52 | 0.19% | 30,193 |
| May 21, 2026 | 10.62 | 10.62 | 10.45 | 10.55 | 10.50 | -0.66% | 74,827 |
| May 20, 2026 | 10.51 | 10.62 | 10.51 | 10.62 | 10.57 | 1.50% | 38,217 |
| May 19, 2026 | 10.45 | 10.53 | 10.41 | 10.46 | 10.41 | -0.35% | 75,062 |
| May 18, 2026 | 10.60 | 10.60 | 10.46 | 10.50 | 10.45 | -0.94% | 57,256 |
| May 15, 2026 | 10.60 | 10.65 | 10.53 | 10.60 | 10.55 | -0.75% | 54,842 |
| May 14, 2026 | 10.75 | 10.75 | 10.59 | 10.68 | 10.63 | -0.27% | 22,692 |
| May 13, 2026 | 10.71 | 10.77 | 10.65 | 10.76 | 10.66 | 0.75% | 119,166 |
| May 12, 2026 | 10.61 | 10.70 | 10.55 | 10.68 | 10.58 | 0.19% | 125,762 |
| May 11, 2026 | 10.68 | 10.68 | 10.62 | 10.66 | 10.56 | 0.28% | 79,063 |
| May 8, 2026 | 10.67 | 10.67 | 10.60 | 10.63 | 10.53 | 0.28% | 74,875 |
| May 7, 2026 | 10.59 | 10.61 | 10.54 | 10.60 | 10.50 | 0.57% | 80,106 |
| May 6, 2026 | 10.50 | 10.55 | 10.46 | 10.54 | 10.44 | 1.15% | 134,502 |
| May 5, 2026 | 10.30 | 10.45 | 10.30 | 10.42 | 10.32 | 1.46% | 145,763 |
| May 4, 2026 | 10.40 | 10.44 | 10.26 | 10.27 | 10.17 | -1.15% | 145,453 |
| May 1, 2026 | 10.48 | 10.48 | 10.35 | 10.39 | 10.29 | -0.76% | 108,242 |
| Apr 30, 2026 | 10.44 | 10.47 | 10.39 | 10.47 | 10.37 | 0.87% | 103,646 |
| Apr 29, 2026 | 10.43 | 10.43 | 10.36 | 10.38 | 10.28 | -0.38% | 102,763 |
| Apr 28, 2026 | 10.50 | 10.50 | 10.42 | 10.42 | 10.32 | -0.86% | 104,544 |
| Apr 27, 2026 | 10.53 | 10.58 | 10.46 | 10.51 | 10.41 | -0.19% | 164,060 |
| Apr 24, 2026 | 10.54 | 10.60 | 10.52 | 10.53 | 10.43 | -0.38% | 108,413 |
| Apr 23, 2026 | 10.57 | 10.58 | 10.51 | 10.57 | 10.47 | - | 68,333 |
| Apr 22, 2026 | 10.58 | 10.60 | 10.50 | 10.57 | 10.47 | 0.09% | 56,141 |
| Apr 21, 2026 | 10.58 | 10.63 | 10.56 | 10.56 | 10.46 | -0.47% | 75,127 |
| Apr 20, 2026 | 10.60 | 10.64 | 10.54 | 10.61 | 10.51 | - | 98,303 |
| Apr 17, 2026 | 10.62 | 10.66 | 10.59 | 10.61 | 10.51 | 0.28% | 35,551 |
| Apr 16, 2026 | 10.63 | 10.63 | 10.58 | 10.58 | 10.48 | -0.19% | 26,202 |
| Apr 15, 2026 | 10.57 | 10.64 | 10.56 | 10.60 | 10.50 | 0.28% | 52,670 |
| Apr 14, 2026 | 10.55 | 10.65 | 10.55 | 10.57 | 10.47 | -0.08% | 120,902 |
| Apr 13, 2026 | 10.66 | 10.66 | 10.62 | 10.63 | 10.48 | -0.09% | 52,333 |
| Apr 10, 2026 | 10.68 | 10.68 | 10.62 | 10.64 | 10.49 | -0.09% | 30,557 |
| Apr 9, 2026 | 10.57 | 10.67 | 10.53 | 10.65 | 10.50 | 1.14% | 121,814 |