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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	10.89	10.96	10.91	10.96	10.87	105,800
September 09, 2025	10.96	10.89	10.84	10.96	10.82	88,700
September 08, 2025	10.75	10.92	10.87	10.92	10.74	108,100
September 05, 2025	10.51	10.68	10.63	10.69	10.51	147,830
September 04, 2025	10.49	10.44	10.39	10.52	10.43	80,718
September 03, 2025	10.45	10.44	10.39	10.46	10.41	73,414
September 02, 2025	10.43	10.4	10.35	10.47	10.39	79,200
August 29, 2025	10.4	10.45	10.4	10.48	10.4	43,522
August 28, 2025	10.43	10.4	10.35	10.46	10.4	75,624
August 27, 2025	10.44	10.44	10.39	10.48	10.41	83,323
August 26, 2025	10.46	10.43	10.38	10.5	10.42	80,400
August 25, 2025	10.54	10.5	10.45	10.54	10.38	78,508
August 22, 2025	10.42	10.45	10.45	10.54	10.4	81,741
August 21, 2025	10.32	10.35	10.35	10.39	10.32	76,501
August 20, 2025	10.35	10.32	10.32	10.38	10.31	56,358
August 19, 2025	10.38	10.33	10.33	10.42	10.33	66,241
August 18, 2025	10.43	10.37	10.37	10.46	10.36	85,905
August 15, 2025	10.48	10.39	10.39	10.49	10.38	124,900
August 14, 2025	10.53	10.48	10.48	10.59	10.46	106,314
August 13, 2025	10.5	10.53	10.53	10.57	10.44	96,300
August 12, 2025	10.63	10.52	10.47	10.67	10.49	273,227
August 11, 2025	10.66	10.63	10.58	10.68	10.59	109,049
August 08, 2025	10.64	10.61	10.56	10.75	10.58	130,100
August 07, 2025	10.72	10.6	10.55	10.74	10.58	79,400
August 06, 2025	10.58	10.64	10.59	10.73	10.55	94,432
August 05, 2025	10.54	10.57	10.52	10.67	10.54	73,220
August 04, 2025	10.5	10.51	10.46	10.52	10.5	63,300
August 01, 2025	10.44	10.5	10.45	10.52	10.44	96,008
July 31, 2025	10.42	10.42	10.37	10.5	10.41	107,232

Eaton Vance Municipal Income Trust (EVN) NYSE