Eaton Vance Municipal Income Trust - EVN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	10.9	10.94	10.94	10.94	10.89	61,712
February 19, 2026	10.95	10.92	10.92	10.97	10.91	63,907
February 18, 2026	11.05	11	11	11.06	10.96	87,028
February 17, 2026	11.04	11.03	11.03	11.09	11.02	47,049
February 13, 2026	11.03	11.09	11.09	11.09	10.95	42,625
February 12, 2026	11.02	11.1	11.05	11.1	11	32,100
February 11, 2026	11.06	11.02	11.02	11.08	11	66,747
February 10, 2026	11.11	11.06	11.06	11.11	11.04	50,255
February 09, 2026	11.02	11.07	11.07	11.08	10.96	42,447
February 06, 2026	10.91	10.99	10.99	10.99	10.87	40,900
February 05, 2026	10.86	10.95	10.95	10.97	10.81	54,300
February 04, 2026	10.85	10.84	10.84	10.89	10.83	44,300
February 03, 2026	10.79	10.85	10.85	10.86	10.77	45,841
February 02, 2026	10.78	10.82	10.82	10.83	10.72	110,210
January 30, 2026	10.71	10.76	10.76	10.81	10.7	124,446
January 29, 2026	10.68	10.75	10.75	10.78	10.65	78,212
January 28, 2026	10.68	10.73	10.73	10.77	10.66	101,700
January 27, 2026	10.61	10.68	10.68	10.73	10.61	78,700
January 26, 2026	10.75	10.71	10.71	10.78	10.7	91,500
January 23, 2026	10.73	10.73	10.73	10.75	10.65	85,247
January 22, 2026	10.73	10.69	10.69	10.75	10.68	59,743
January 21, 2026	10.87	10.75	10.75	10.89	10.71	107,320
January 20, 2026	10.95	10.82	10.82	10.95	10.81	98,430
January 16, 2026	11.03	10.99	10.99	11.07	10.96	75,534
January 15, 2026	11.05	11.04	11.04	11.1	11.02	58,615
January 14, 2026	11.04	11.06	11.06	11.09	10.97	82,028
January 13, 2026	11.06	11.09	11.04	11.11	11.01	84,845
January 12, 2026	11	11.01	10.96	11.09	10.91	33,000
January 09, 2026	10.86	11.02	10.97	11.03	10.81	52,748
January 08, 2026	10.82	10.81	10.76	10.82	10.72	41,422
January 07, 2026	10.73	10.81	10.81	10.82	10.68	57,038
January 06, 2026	10.7	10.73	10.73	10.77	10.63	88,701
January 05, 2026	10.68	10.69	10.69	10.7	10.63	87,366
January 02, 2026	10.72	10.69	10.69	10.76	10.65	108,846
December 31, 2025	10.71	10.76	10.76	10.76	10.66	96,410
December 30, 2025	10.61	10.72	10.72	10.72	10.61	82,746
December 29, 2025	10.69	10.62	10.62	10.7	10.57	145,837
December 26, 2025	10.77	10.67	10.67	10.77	10.64	122,800
December 24, 2025	10.72	10.75	10.75	10.76	10.65	85,400
December 23, 2025	10.74	10.71	10.71	10.76	10.64	157,200
December 22, 2025	10.71	10.71	10.71	10.82	10.71	250,846
December 19, 2025	10.87	10.74	10.74	10.91	10.73	184,500
December 18, 2025	10.86	10.84	10.84	10.88	10.81	89,332
December 17, 2025	10.86	10.83	10.83	10.91	10.8	54,600
December 16, 2025	10.94	10.83	10.83	10.96	10.82	56,420
December 15, 2025	10.94	10.93	10.93	10.94	10.86	79,705
December 12, 2025	11.05	10.94	10.94	11.05	10.9	79,745
December 11, 2025	11.08	11.15	11.1	11.18	11.06	51,119
December 10, 2025	10.99	11.07	11.02	11.15	10.99	66,504
December 09, 2025	10.99	10.98	10.98	11.05	10.98	68,241
December 08, 2025	11.04	11.02	11.02	11.07	10.97	56,806
December 05, 2025	10.93	11.01	11.01	11.03	10.93	53,600
December 04, 2025	10.92	10.97	10.97	10.99	10.92	67,841
December 03, 2025	10.88	10.91	10.91	10.99	10.82	95,800
December 02, 2025	10.87	10.9	10.9	10.94	10.83	73,300
December 01, 2025	10.88	10.87	10.87	10.9	10.82	28,800
November 28, 2025	10.93	10.9	10.9	10.95	10.89	40,824
November 26, 2025	10.95	10.91	10.91	11	10.9	79,600
November 25, 2025	10.87	10.92	10.92	10.93	10.84	80,840
November 24, 2025	10.83	10.82	10.82	10.86	10.78	81,128

Eaton Vance Municipal Income Trust (EVN) NYSE