Eaton Vance Municipal Income Trust (EVN)
NYSE: EVN · Real-Time Price · USD
10.34
-0.04 (-0.39%)
May 14, 2025, 3:51 PM - Market open
EVN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2025 | 10.42 | 10.42 | 10.32 | 10.34 | - | -0.41% | 17,390 |
| May 13, 2025 | 10.38 | 10.45 | 10.31 | 10.38 | 10.38 | -0.67% | 55,788 |
| May 12, 2025 | 10.43 | 10.47 | 10.39 | 10.45 | 10.40 | 0.48% | 99,594 |
| May 9, 2025 | 10.40 | 10.53 | 10.37 | 10.40 | 10.35 | 0.29% | 112,105 |
| May 8, 2025 | 10.43 | 10.43 | 10.32 | 10.37 | 10.32 | 0.10% | 74,034 |
| May 7, 2025 | 10.50 | 10.50 | 10.34 | 10.36 | 10.31 | -0.29% | 115,989 |
| May 6, 2025 | 10.29 | 10.39 | 10.26 | 10.39 | 10.34 | 1.17% | 118,412 |
| May 5, 2025 | 10.27 | 10.34 | 10.23 | 10.27 | 10.22 | -0.58% | 43,447 |
| May 2, 2025 | 10.18 | 10.36 | 10.18 | 10.33 | 10.28 | 0.98% | 99,198 |
| May 1, 2025 | 10.25 | 10.27 | 10.18 | 10.23 | 10.18 | 0.59% | 59,155 |
| Apr 30, 2025 | 10.06 | 10.20 | 10.04 | 10.17 | 10.12 | 0.39% | 39,762 |
| Apr 29, 2025 | 10.15 | 10.15 | 10.07 | 10.13 | 10.08 | 0.20% | 60,520 |
| Apr 28, 2025 | 10.08 | 10.13 | 10.00 | 10.11 | 10.06 | 0.30% | 48,544 |
| Apr 25, 2025 | 10.12 | 10.14 | 10.02 | 10.08 | 10.03 | 0.80% | 96,341 |
| Apr 24, 2025 | 9.97 | 10.08 | 9.97 | 10.00 | 9.95 | 0.50% | 90,956 |
| Apr 23, 2025 | 9.98 | 10.03 | 9.88 | 9.95 | 9.90 | 1.22% | 98,773 |
| Apr 22, 2025 | 9.90 | 9.94 | 9.81 | 9.83 | 9.78 | 0.10% | 105,836 |
| Apr 21, 2025 | 9.91 | 9.94 | 9.75 | 9.82 | 9.77 | -1.21% | 177,471 |
| Apr 17, 2025 | 9.95 | 10.03 | 9.90 | 9.94 | 9.89 | -0.10% | 63,291 |
| Apr 16, 2025 | 10.08 | 10.08 | 9.90 | 9.95 | 9.90 | -0.90% | 62,329 |
| Apr 15, 2025 | 10.08 | 10.11 | 10.02 | 10.04 | 9.99 | -0.40% | 63,974 |
| Apr 14, 2025 | 9.99 | 10.12 | 9.96 | 10.08 | 10.03 | 1.41% | 88,662 |
| Apr 11, 2025 | 9.80 | 10.06 | 9.71 | 9.94 | 9.89 | 1.22% | 202,862 |
| Apr 10, 2025 | 9.88 | 9.99 | 9.75 | 9.82 | 9.72 | -1.01% | 116,270 |
| Apr 9, 2025 | 9.74 | 10.22 | 9.59 | 9.92 | 9.82 | 0.81% | 209,001 |
| Apr 8, 2025 | 10.04 | 10.14 | 9.76 | 9.84 | 9.74 | -1.11% | 173,856 |
| Apr 7, 2025 | 10.03 | 10.22 | 9.89 | 9.95 | 9.85 | -1.58% | 145,460 |
| Apr 4, 2025 | 10.31 | 10.35 | 10.11 | 10.11 | 10.01 | -1.94% | 133,847 |
| Apr 3, 2025 | 10.36 | 10.45 | 10.31 | 10.31 | 10.21 | -0.67% | 146,684 |
| Apr 2, 2025 | 10.48 | 10.48 | 10.34 | 10.38 | 10.28 | 0.19% | 70,295 |
| Apr 1, 2025 | 10.33 | 10.37 | 10.32 | 10.36 | 10.26 | 0.97% | 44,132 |
| Mar 31, 2025 | 10.34 | 10.37 | 10.18 | 10.26 | 10.16 | -0.77% | 108,838 |
| Mar 28, 2025 | 10.33 | 10.36 | 10.29 | 10.34 | 10.24 | 0.58% | 58,287 |
| Mar 27, 2025 | 10.32 | 10.37 | 10.26 | 10.28 | 10.18 | -0.48% | 64,882 |
| Mar 26, 2025 | 10.43 | 10.45 | 10.28 | 10.33 | 10.23 | -0.77% | 78,967 |
| Mar 25, 2025 | 10.60 | 10.64 | 10.40 | 10.41 | 10.31 | -1.98% | 123,899 |
| Mar 24, 2025 | 10.49 | 10.69 | 10.46 | 10.62 | 10.51 | 2.12% | 251,239 |
| Mar 21, 2025 | 10.47 | 10.47 | 10.37 | 10.40 | 10.30 | - | 117,469 |
| Mar 20, 2025 | 10.30 | 10.46 | 10.30 | 10.40 | 10.30 | 1.66% | 194,210 |
| Mar 19, 2025 | 10.29 | 10.32 | 10.23 | 10.23 | 10.13 | -0.78% | 90,070 |
| Mar 18, 2025 | 10.38 | 10.48 | 10.30 | 10.31 | 10.21 | -0.39% | 78,790 |
| Mar 17, 2025 | 10.40 | 10.43 | 10.34 | 10.35 | 10.25 | -0.48% | 90,388 |
| Mar 14, 2025 | 10.42 | 10.49 | 10.36 | 10.40 | 10.30 | -0.48% | 99,021 |
| Mar 13, 2025 | 10.58 | 10.60 | 10.44 | 10.45 | 10.35 | -1.51% | 108,535 |
| Mar 12, 2025 | 10.72 | 10.72 | 10.58 | 10.61 | 10.45 | -0.66% | 56,151 |
| Mar 11, 2025 | 10.74 | 10.75 | 10.65 | 10.68 | 10.52 | -0.19% | 59,834 |
| Mar 10, 2025 | 10.65 | 10.72 | 10.62 | 10.70 | 10.54 | 0.19% | 73,560 |
| Mar 7, 2025 | 10.74 | 10.74 | 10.66 | 10.68 | 10.52 | -0.28% | 42,195 |
| Mar 6, 2025 | 10.72 | 10.75 | 10.67 | 10.71 | 10.55 | -0.19% | 36,420 |
| Mar 5, 2025 | 10.71 | 10.74 | 10.65 | 10.73 | 10.57 | 0.56% | 48,782 |