Eaton Vance Municipal Income Trust (EVN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 9.95 | 9.95 | 9.85 | 9.87 | 9.87 | 68,600 |
| 18 Apr 2024 | 9.96 | 9.97 | 9.86 | 9.88 | 9.88 | 101,700 |
| 17 Apr 2024 | 9.92 | 9.95 | 9.89 | 9.92 | 9.92 | 76,700 |
| 16 Apr 2024 | 9.86 | 10.00 | 9.86 | 9.89 | 9.89 | 129,300 |
| 15 Apr 2024 | 9.94 | 9.97 | 9.86 | 9.86 | 9.86 | 111,200 |
| 12 Apr 2024 | 10.11 | 10.12 | 9.98 | 9.98 | 9.98 | 89,700 |
| 11 Apr 2024 | 10.08 | 10.09 | 10.03 | 10.09 | 10.09 | 60,400 |
| 10 Apr 2024 | 10.12 | 10.13 | 10.03 | 10.04 | 10.04 | 93,900 |
| 10 Apr 2024 | 0.046 Dividend | |||||
| 09 Apr 2024 | 10.16 | 10.22 | 10.14 | 10.20 | 10.15 | 63,400 |
| 08 Apr 2024 | 10.05 | 10.16 | 10.01 | 10.14 | 10.09 | 145,700 |
| 05 Apr 2024 | 10.09 | 10.09 | 10.01 | 10.02 | 9.97 | 97,400 |
| 04 Apr 2024 | 10.09 | 10.11 | 10.05 | 10.08 | 10.03 | 90,300 |
| 03 Apr 2024 | 10.04 | 10.06 | 9.99 | 10.06 | 10.01 | 108,600 |
| 02 Apr 2024 | 10.09 | 10.11 | 9.99 | 10.07 | 10.02 | 139,400 |
| 01 Apr 2024 | 10.17 | 10.23 | 10.06 | 10.11 | 10.06 | 144,700 |
| 28 Mar 2024 | 10.18 | 10.25 | 10.10 | 10.25 | 10.20 | 141,600 |
| 27 Mar 2024 | 10.21 | 10.21 | 10.13 | 10.18 | 10.13 | 83,300 |
| 26 Mar 2024 | 10.20 | 10.20 | 10.15 | 10.19 | 10.14 | 74,600 |
| 25 Mar 2024 | 10.18 | 10.20 | 10.14 | 10.18 | 10.13 | 76,600 |
| 22 Mar 2024 | 10.25 | 10.27 | 10.19 | 10.22 | 10.17 | 93,200 |
| 21 Mar 2024 | 10.24 | 10.26 | 10.17 | 10.20 | 10.15 | 90,600 |
| 20 Mar 2024 | 10.25 | 10.28 | 10.22 | 10.24 | 10.19 | 44,700 |
| 19 Mar 2024 | 10.29 | 10.29 | 10.22 | 10.26 | 10.21 | 73,500 |
| 18 Mar 2024 | 10.20 | 10.27 | 10.17 | 10.26 | 10.21 | 104,700 |
| 15 Mar 2024 | 10.14 | 10.20 | 10.13 | 10.20 | 10.15 | 44,600 |
| 14 Mar 2024 | 10.28 | 10.28 | 10.13 | 10.15 | 10.10 | 55,900 |
| 13 Mar 2024 | 10.23 | 10.27 | 10.23 | 10.26 | 10.21 | 58,500 |
| 12 Mar 2024 | 10.29 | 10.29 | 10.21 | 10.24 | 10.19 | 84,800 |
| 11 Mar 2024 | 10.31 | 10.32 | 10.23 | 10.29 | 10.24 | 82,700 |
| 08 Mar 2024 | 10.35 | 10.45 | 10.25 | 10.26 | 10.21 | 242,100 |
| 08 Mar 2024 | 0.046 Dividend | |||||
| 07 Mar 2024 | 10.32 | 10.35 | 10.28 | 10.35 | 10.26 | 81,200 |
| 06 Mar 2024 | 10.25 | 10.32 | 10.24 | 10.29 | 10.20 | 87,000 |
| 05 Mar 2024 | 10.22 | 10.31 | 10.18 | 10.28 | 10.19 | 84,800 |
| 04 Mar 2024 | 10.16 | 10.22 | 10.13 | 10.21 | 10.12 | 77,600 |
| 01 Mar 2024 | 10.15 | 10.21 | 10.13 | 10.20 | 10.11 | 117,200 |
| 29 Feb 2024 | 10.14 | 10.16 | 10.12 | 10.15 | 10.06 | 55,400 |
| 28 Feb 2024 | 10.03 | 10.11 | 10.03 | 10.10 | 10.01 | 150,600 |
| 27 Feb 2024 | 10.10 | 10.10 | 10.04 | 10.04 | 9.95 | 81,800 |
| 26 Feb 2024 | 10.16 | 10.18 | 10.08 | 10.08 | 9.99 | 116,100 |
| 23 Feb 2024 | 10.20 | 10.20 | 10.16 | 10.18 | 10.09 | 155,400 |
| 22 Feb 2024 | 10.26 | 10.28 | 10.17 | 10.19 | 10.10 | 82,600 |
| 21 Feb 2024 | 10.28 | 10.29 | 10.22 | 10.23 | 10.14 | 51,400 |
| 20 Feb 2024 | 10.27 | 10.28 | 10.21 | 10.25 | 10.16 | 46,000 |
| 16 Feb 2024 | 10.23 | 10.24 | 10.16 | 10.23 | 10.14 | 64,300 |
| 15 Feb 2024 | 10.22 | 10.28 | 10.18 | 10.24 | 10.15 | 89,700 |
| 14 Feb 2024 | 10.13 | 10.14 | 10.07 | 10.14 | 10.05 | 82,100 |
| 13 Feb 2024 | 10.14 | 10.15 | 10.06 | 10.07 | 9.98 | 95,900 |
| 12 Feb 2024 | 10.27 | 10.28 | 10.18 | 10.22 | 10.13 | 184,500 |
| 12 Feb 2024 | 0.046 Dividend | |||||
| 09 Feb 2024 | 10.29 | 10.32 | 10.25 | 10.28 | 10.14 | 66,800 |
| 08 Feb 2024 | 10.28 | 10.29 | 10.22 | 10.27 | 10.13 | 90,500 |
| 07 Feb 2024 | 10.28 | 10.30 | 10.25 | 10.27 | 10.13 | 84,300 |
| 06 Feb 2024 | 10.12 | 10.24 | 10.12 | 10.22 | 10.08 | 65,300 |
| 05 Feb 2024 | 10.13 | 10.16 | 10.09 | 10.12 | 9.98 | 69,200 |
| 02 Feb 2024 | 10.23 | 10.23 | 10.16 | 10.19 | 10.05 | 72,100 |
| 01 Feb 2024 | 10.18 | 10.28 | 10.18 | 10.27 | 10.13 | 96,800 |
| 31 Jan 2024 | 10.07 | 10.14 | 10.07 | 10.14 | 10.00 | 97,900 |
| 30 Jan 2024 | 10.03 | 10.05 | 9.99 | 10.05 | 9.92 | 65,700 |
| 29 Jan 2024 | 9.95 | 10.00 | 9.95 | 9.98 | 9.85 | 96,400 |
| 26 Jan 2024 | 10.05 | 10.05 | 9.93 | 9.94 | 9.81 | 72,600 |
| 25 Jan 2024 | 9.97 | 10.03 | 9.96 | 10.02 | 9.89 | 101,500 |
| 24 Jan 2024 | 9.98 | 9.98 | 9.89 | 9.93 | 9.80 | 127,200 |
| 23 Jan 2024 | 9.87 | 9.93 | 9.85 | 9.91 | 9.78 | 69,100 |
| 22 Jan 2024 | 9.83 | 9.92 | 9.82 | 9.88 | 9.75 | 69,300 |
| 19 Jan 2024 | 9.82 | 9.86 | 9.68 | 9.81 | 9.68 | 142,200 |
| 18 Jan 2024 | 9.88 | 9.93 | 9.79 | 9.82 | 9.69 | 87,900 |
| 17 Jan 2024 | 9.91 | 9.95 | 9.86 | 9.88 | 9.75 | 79,000 |
| 16 Jan 2024 | 10.01 | 10.07 | 9.89 | 9.94 | 9.81 | 118,500 |
| 12 Jan 2024 | 10.01 | 10.05 | 10.01 | 10.03 | 9.90 | 75,600 |
| 11 Jan 2024 | 9.99 | 10.03 | 9.93 | 9.99 | 9.86 | 110,600 |
| 11 Jan 2024 | 0.046 Dividend | |||||
| 10 Jan 2024 | 10.08 | 10.08 | 9.98 | 10.01 | 9.83 | 61,400 |
| 09 Jan 2024 | 10.06 | 10.12 | 10.01 | 10.02 | 9.84 | 110,800 |
| 08 Jan 2024 | 9.96 | 10.07 | 9.96 | 10.07 | 9.89 | 107,000 |
| 05 Jan 2024 | 9.99 | 10.03 | 9.95 | 9.98 | 9.80 | 153,500 |
| 04 Jan 2024 | 9.93 | 10.04 | 9.93 | 10.01 | 9.83 | 148,400 |
| 03 Jan 2024 | 9.92 | 10.03 | 9.88 | 10.01 | 9.83 | 188,000 |
| 02 Jan 2024 | 9.82 | 9.87 | 9.82 | 9.87 | 9.69 | 73,500 |
| 29 Dec 2023 | 9.82 | 9.89 | 9.80 | 9.82 | 9.64 | 195,400 |
| 28 Dec 2023 | 9.85 | 9.91 | 9.81 | 9.82 | 9.64 | 200,400 |
| 27 Dec 2023 | 9.87 | 9.93 | 9.86 | 9.90 | 9.72 | 169,900 |
| 26 Dec 2023 | 9.82 | 9.91 | 9.81 | 9.81 | 9.63 | 230,000 |
| 22 Dec 2023 | 9.93 | 9.97 | 9.84 | 9.85 | 9.67 | 203,900 |
| 21 Dec 2023 | 9.88 | 9.91 | 9.80 | 9.80 | 9.62 | 141,800 |
| 20 Dec 2023 | 9.90 | 9.93 | 9.83 | 9.83 | 9.65 | 163,400 |
| 19 Dec 2023 | 9.77 | 9.95 | 9.77 | 9.93 | 9.75 | 305,300 |
| 18 Dec 2023 | 9.77 | 9.85 | 9.76 | 9.77 | 9.60 | 138,600 |
| 15 Dec 2023 | 9.74 | 9.82 | 9.74 | 9.79 | 9.61 | 192,900 |
| 14 Dec 2023 | 9.67 | 9.85 | 9.67 | 9.77 | 9.60 | 185,700 |
| 13 Dec 2023 | 9.51 | 9.62 | 9.49 | 9.60 | 9.43 | 256,700 |
| 12 Dec 2023 | 9.59 | 9.62 | 9.51 | 9.53 | 9.36 | 276,700 |
| 11 Dec 2023 | 9.59 | 9.65 | 9.57 | 9.57 | 9.40 | 184,600 |
| 08 Dec 2023 | 9.67 | 9.73 | 9.59 | 9.60 | 9.43 | 150,200 |
| 08 Dec 2023 | 0.038 Dividend | |||||
| 07 Dec 2023 | 9.67 | 9.84 | 9.66 | 9.72 | 9.51 | 180,900 |
| 06 Dec 2023 | 9.68 | 9.75 | 9.67 | 9.68 | 9.47 | 85,700 |
| 05 Dec 2023 | 9.69 | 9.73 | 9.65 | 9.69 | 9.48 | 161,800 |
| 04 Dec 2023 | 9.66 | 9.72 | 9.64 | 9.69 | 9.48 | 150,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.