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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 30, 2025	10.44	10.4	10.35	10.59	10.39	107,330
July 29, 2025	10.46	10.46	10.41	10.52	10.45	95,500
July 28, 2025	10.61	10.48	10.43	10.68	10.48	98,900
July 25, 2025	10.65	10.61	10.61	10.75	10.6	143,300
July 24, 2025	10.43	10.62	10.62	10.71	10.43	213,014
July 23, 2025	10.39	10.48	10.48	10.54	10.33	204,336
July 22, 2025	10.35	10.41	10.41	10.41	10.35	66,000
July 21, 2025	10.32	10.33	10.33	10.37	10.3	93,031
July 18, 2025	10.27	10.28	10.28	10.29	10.24	44,443
July 17, 2025	10.29	10.23	10.23	10.3	10.22	97,317
July 16, 2025	10.37	10.27	10.27	10.37	10.26	67,007
July 15, 2025	10.39	10.34	10.34	10.45	10.31	56,548
July 14, 2025	10.34	10.37	10.37	10.41	10.31	66,312
July 11, 2025	10.38	10.35	10.35	10.43	10.35	28,200
July 10, 2025	10.47	10.45	10.4	10.47	10.42	57,100
July 09, 2025	10.46	10.44	10.39	10.46	10.42	58,941
July 08, 2025	10.33	10.44	10.39	10.46	10.33	93,700
July 07, 2025	10.34	10.36	10.31	10.37	10.3	82,800
July 03, 2025	10.44	10.37	10.32	10.44	10.34	52,800
July 02, 2025	10.39	10.37	10.32	10.42	10.36	63,932
July 01, 2025	10.28	10.4	10.35	10.4	10.28	96,120
June 30, 2025	10.31	10.23	10.18	10.31	10.23	112,437
June 27, 2025	10.25	10.25	10.25	10.29	10.25	91,048
June 26, 2025	10.26	10.26	10.26	10.27	10.23	116,500
June 25, 2025	10.21	10.24	10.24	10.27	10.21	90,500
June 24, 2025	10.24	10.22	10.22	10.27	10.22	64,200
June 23, 2025	10.22	10.22	10.22	10.26	10.2	48,739
June 20, 2025	10.24	10.24	10.24	10.25	10.22	29,332
June 18, 2025	10.25	10.25	10.25	10.26	10.24	15,137

Eaton Vance Municipal Income Trust (EVN) NYSE