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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Eaton Vance Municipal Income Trust (EVN) NYSE