Eaton Vance Municipal Income Trust (EVN)
NYSE: EVN · Real-Time Price · USD
10.25
-0.01 (-0.10%)
Jun 27, 2025, 4:00 PM - Market closed
EVN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 10.25 | 10.29 | 10.25 | 10.25 | 10.25 | -0.10% | 91,048 |
| Jun 26, 2025 | 10.26 | 10.27 | 10.23 | 10.26 | 10.26 | 0.20% | 116,458 |
| Jun 25, 2025 | 10.21 | 10.27 | 10.21 | 10.24 | 10.24 | 0.20% | 90,492 |
| Jun 24, 2025 | 10.24 | 10.27 | 10.22 | 10.22 | 10.22 | - | 64,177 |
| Jun 23, 2025 | 10.22 | 10.26 | 10.20 | 10.22 | 10.22 | -0.20% | 48,739 |
| Jun 20, 2025 | 10.24 | 10.25 | 10.22 | 10.24 | 10.24 | -0.10% | 29,332 |
| Jun 18, 2025 | 10.25 | 10.26 | 10.24 | 10.25 | 10.25 | -0.19% | 15,137 |
| Jun 17, 2025 | 10.22 | 10.27 | 10.20 | 10.27 | 10.27 | 0.49% | 67,258 |
| Jun 16, 2025 | 10.25 | 10.25 | 10.22 | 10.22 | 10.22 | -0.39% | 36,811 |
| Jun 13, 2025 | 10.18 | 10.27 | 10.18 | 10.26 | 10.26 | - | 50,574 |
| Jun 12, 2025 | 10.27 | 10.27 | 10.24 | 10.26 | 10.21 | -0.10% | 36,997 |
| Jun 11, 2025 | 10.27 | 10.30 | 10.23 | 10.27 | 10.22 | 0.34% | 43,444 |
| Jun 10, 2025 | 10.26 | 10.30 | 10.22 | 10.24 | 10.18 | -0.34% | 73,624 |
| Jun 9, 2025 | 10.23 | 10.30 | 10.22 | 10.27 | 10.22 | 0.49% | 70,853 |
| Jun 6, 2025 | 10.21 | 10.26 | 10.16 | 10.22 | 10.17 | -0.05% | 34,444 |
| Jun 5, 2025 | 10.26 | 10.31 | 10.21 | 10.23 | 10.17 | -0.34% | 100,914 |
| Jun 4, 2025 | 10.25 | 10.26 | 10.20 | 10.26 | 10.21 | 0.20% | 52,552 |
| Jun 3, 2025 | 10.26 | 10.30 | 10.17 | 10.24 | 10.19 | 0.29% | 46,863 |
| Jun 2, 2025 | 10.25 | 10.25 | 10.18 | 10.21 | 10.16 | -0.39% | 36,548 |
| May 30, 2025 | 10.27 | 10.29 | 10.24 | 10.25 | 10.20 | 0.10% | 40,619 |
| May 29, 2025 | 10.29 | 10.30 | 10.22 | 10.24 | 10.19 | - | 85,865 |
| May 28, 2025 | 10.27 | 10.35 | 10.21 | 10.24 | 10.19 | 0.10% | 60,189 |
| May 27, 2025 | 10.25 | 10.30 | 10.23 | 10.23 | 10.18 | 0.20% | 59,413 |
| May 23, 2025 | 10.20 | 10.21 | 10.12 | 10.21 | 10.16 | 0.29% | 76,986 |
| May 22, 2025 | 10.14 | 10.21 | 10.06 | 10.18 | 10.13 | 0.59% | 106,824 |
| May 21, 2025 | 10.32 | 10.33 | 10.03 | 10.12 | 10.07 | -2.22% | 110,834 |
| May 20, 2025 | 10.31 | 10.41 | 10.31 | 10.35 | 10.30 | 0.39% | 51,175 |
| May 19, 2025 | 10.27 | 10.34 | 10.25 | 10.31 | 10.26 | -0.19% | 50,247 |
| May 16, 2025 | 10.38 | 10.39 | 10.30 | 10.33 | 10.28 | - | 85,857 |
| May 15, 2025 | 10.36 | 10.40 | 10.30 | 10.33 | 10.28 | -0.29% | 67,516 |
| May 14, 2025 | 10.42 | 10.42 | 10.30 | 10.36 | 10.31 | -0.19% | 78,392 |
| May 13, 2025 | 10.38 | 10.45 | 10.31 | 10.38 | 10.33 | -0.67% | 55,788 |
| May 12, 2025 | 10.43 | 10.47 | 10.39 | 10.45 | 10.35 | 0.48% | 99,594 |
| May 9, 2025 | 10.40 | 10.53 | 10.37 | 10.40 | 10.30 | 0.29% | 112,105 |
| May 8, 2025 | 10.43 | 10.43 | 10.32 | 10.37 | 10.27 | 0.10% | 74,034 |
| May 7, 2025 | 10.50 | 10.50 | 10.34 | 10.36 | 10.26 | -0.29% | 115,989 |
| May 6, 2025 | 10.29 | 10.39 | 10.26 | 10.39 | 10.29 | 1.17% | 118,412 |
| May 5, 2025 | 10.27 | 10.34 | 10.23 | 10.27 | 10.17 | -0.58% | 43,447 |
| May 2, 2025 | 10.18 | 10.36 | 10.18 | 10.33 | 10.23 | 0.98% | 99,198 |
| May 1, 2025 | 10.25 | 10.27 | 10.18 | 10.23 | 10.13 | 0.59% | 59,155 |
| Apr 30, 2025 | 10.06 | 10.20 | 10.04 | 10.17 | 10.07 | 0.39% | 39,762 |
| Apr 29, 2025 | 10.15 | 10.15 | 10.07 | 10.13 | 10.03 | 0.20% | 60,520 |
| Apr 28, 2025 | 10.08 | 10.13 | 10.00 | 10.11 | 10.01 | 0.30% | 48,544 |
| Apr 25, 2025 | 10.12 | 10.14 | 10.02 | 10.08 | 9.98 | 0.80% | 96,341 |
| Apr 24, 2025 | 9.97 | 10.08 | 9.97 | 10.00 | 9.90 | 0.50% | 90,956 |
| Apr 23, 2025 | 9.98 | 10.03 | 9.88 | 9.95 | 9.85 | 1.22% | 98,773 |
| Apr 22, 2025 | 9.90 | 9.94 | 9.81 | 9.83 | 9.73 | 0.10% | 105,836 |
| Apr 21, 2025 | 9.91 | 9.94 | 9.75 | 9.82 | 9.72 | -1.21% | 177,471 |
| Apr 17, 2025 | 9.95 | 10.03 | 9.90 | 9.94 | 9.84 | -0.10% | 63,291 |
| Apr 16, 2025 | 10.08 | 10.08 | 9.90 | 9.95 | 9.85 | -0.90% | 62,329 |