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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	10.85	10.78	10.78	10.85	10.75	68,100
November 20, 2025	10.82	10.8	10.8	10.88	10.8	33,200
November 19, 2025	10.97	10.85	10.85	10.97	10.83	91,700
November 18, 2025	10.95	10.92	10.92	10.95	10.91	44,601
November 17, 2025	11.1	10.95	10.95	11.1	10.94	74,732
November 14, 2025	11.14	11.05	11.05	11.16	11.05	90,400
November 13, 2025	11.1	11.13	11.13	11.15	11.06	31,600
November 12, 2025	11.16	11.12	11.12	11.16	11.1	51,000
November 11, 2025	11.13	11.13	11.13	11.19	11.11	59,400
November 10, 2025	11.12	11.13	11.13	11.14	11.04	29,700
November 07, 2025	11.13	11.12	11.12	11.15	11.03	55,704
November 06, 2025	11.1	11.15	11.15	11.18	11.06	44,445
November 05, 2025	10.99	11.06	11.06	11.06	10.94	106,534
November 04, 2025	10.92	10.99	10.99	11.02	10.88	69,600
November 03, 2025	11.06	10.93	10.93	11.06	10.87	59,500
October 31, 2025	11.01	11	11	11.1	10.92	44,300
October 30, 2025	10.88	10.94	10.94	10.96	10.84	53,423
October 29, 2025	11.02	10.89	10.89	11.08	10.85	133,248
October 28, 2025	11.06	11	11	11.06	10.93	71,600
October 27, 2025	11.16	11.02	11.02	11.18	11	75,035
October 24, 2025	11.21	11.14	11.14	11.23	11.12	59,000
October 23, 2025	11.14	11.18	11.18	11.18	11.1	98,567
October 22, 2025	11.08	11.11	11.11	11.15	11.08	75,905
October 21, 2025	11.12	11.04	11.04	11.13	11.02	79,400
October 20, 2025	11.09	11.04	11.04	11.09	11.01	42,543
October 17, 2025	11.12	11.04	11.04	11.12	10.98	44,900
October 16, 2025	11.09	11.06	11.06	11.17	11.02	74,500
October 15, 2025	11.05	11.05	11.05	11.13	11.03	78,632
October 14, 2025	11.16	11.09	11.09	11.16	11.06	40,900
October 13, 2025	11.16	11.17	11.12	11.18	11.09	45,900
October 10, 2025	11.11	11.08	11.03	11.13	11.02	84,200
October 09, 2025	11.12	11.09	11.04	11.14	11	70,000
October 08, 2025	10.93	11.07	11.02	11.08	10.92	143,526
October 07, 2025	10.84	10.85	10.8	10.91	10.78	72,500
October 06, 2025	10.84	10.78	10.73	11	10.76	72,939
October 03, 2025	11	10.88	10.83	11.03	10.84	84,600
October 02, 2025	11.05	11.01	11.01	11.14	10.93	108,400
October 01, 2025	11.09	11.08	11.08	11.17	11.02	138,900
September 30, 2025	11.16	11.07	11.07	11.19	11.07	126,237
September 29, 2025	11.19	11.2	11.2	11.2	11.15	116,300
September 26, 2025	11.21	11.19	11.19	11.22	11.1	129,900
September 25, 2025	11.2	11.23	11.23	11.23	11.15	87,600
September 24, 2025	11.18	11.2	11.2	11.21	11.11	95,424
September 23, 2025	11.16	11.22	11.22	11.22	11.12	74,300
September 22, 2025	11.1	11.13	11.13	11.14	11.07	47,703
September 19, 2025	11.08	11.1	11.1	11.11	11	43,629
September 18, 2025	11.07	11.08	11.08	11.09	11.01	71,262
September 17, 2025	11.06	11.05	11.05	11.1	10.92	88,943
September 16, 2025	11	11	11	11.05	10.92	149,542
September 15, 2025	11.02	10.97	10.97	11.02	10.87	111,500
September 12, 2025	10.99	10.95	10.95	11	10.9	80,819
September 11, 2025	11	11.01	10.96	11.01	10.97	132,028

Eaton Vance Municipal Income Trust (EVN) NYSE