NYSE - Delayed Quote USD

Eaton Vance Municipal Income Trust (EVN)

Compare
10.41 -0.11 (-1.05%)
At close: 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 1, 2024 10.52 10.57 10.40 10.41 10.41 152,014
Oct 31, 2024 10.43 10.53 10.41 10.52 10.52 191,800
Oct 30, 2024 10.44 10.47 10.41 10.47 10.47 137,700
Oct 29, 2024 10.46 10.47 10.37 10.43 10.43 97,900
Oct 28, 2024 10.58 10.62 10.46 10.48 10.48 143,600
Oct 25, 2024 10.59 10.63 10.56 10.58 10.58 103,300
Oct 24, 2024 10.68 10.68 10.52 10.59 10.59 105,200
Oct 23, 2024 10.76 10.79 10.59 10.68 10.68 125,700
Oct 22, 2024 10.94 10.94 10.75 10.79 10.79 103,100
Oct 21, 2024 10.99 11.01 10.90 10.92 10.92 70,300
Oct 18, 2024 10.97 11.00 10.94 10.97 10.97 57,400
Oct 17, 2024 10.84 10.93 10.82 10.93 10.93 114,400
Oct 16, 2024 10.83 10.84 10.78 10.84 10.84 107,400
Oct 15, 2024 10.85 10.87 10.76 10.80 10.80 106,600
Oct 14, 2024 10.90 10.90 10.80 10.84 10.84 73,300
Oct 11, 2024 0.05 Dividend
Oct 11, 2024 10.93 10.93 10.84 10.88 10.88 99,700
Oct 10, 2024 10.98 10.98 10.91 10.94 10.89 78,100
Oct 9, 2024 11.01 11.01 10.92 10.96 10.91 126,800
Oct 8, 2024 11.01 11.03 10.96 10.99 10.94 85,500
Oct 7, 2024 10.99 11.04 10.96 10.98 10.93 127,700
Oct 4, 2024 11.00 11.01 10.96 10.97 10.92 124,800
Oct 3, 2024 11.06 11.06 11.00 11.03 10.98 88,400
Oct 2, 2024 11.02 11.06 11.00 11.06 11.01 72,700
Oct 1, 2024 11.00 11.05 10.98 11.04 10.99 80,500
Sep 30, 2024 10.96 10.98 10.93 10.97 10.92 102,300
Sep 27, 2024 10.99 10.99 10.91 10.96 10.91 62,500
Sep 26, 2024 10.96 10.97 10.87 10.95 10.90 158,500
Sep 25, 2024 10.99 11.03 10.90 10.94 10.89 133,600
Sep 24, 2024 11.05 11.09 10.96 10.98 10.93 119,700
Sep 23, 2024 11.25 11.25 10.98 11.01 10.96 125,700
Sep 20, 2024 11.30 11.31 11.18 11.21 11.16 69,000
Sep 19, 2024 11.20 11.26 11.18 11.24 11.19 114,200
Sep 18, 2024 11.16 11.24 11.13 11.20 11.15 52,700
Sep 17, 2024 11.18 11.24 11.14 11.16 11.11 78,500
Sep 16, 2024 11.18 11.19 11.14 11.17 11.12 43,800
Sep 13, 2024 0.05 Dividend
Sep 13, 2024 11.12 11.17 11.08 11.13 11.08 67,800
Sep 12, 2024 11.11 11.13 11.05 11.13 11.03 137,000
Sep 11, 2024 10.97 11.14 10.97 11.08 10.98 76,500
Sep 10, 2024 10.87 10.96 10.87 10.96 10.86 87,300
Sep 9, 2024 10.86 10.87 10.82 10.87 10.77 87,400
Sep 6, 2024 10.89 10.89 10.79 10.82 10.72 102,800
Sep 5, 2024 10.81 10.85 10.75 10.85 10.75 141,200
Sep 4, 2024 10.95 10.95 10.75 10.78 10.68 257,600
Sep 3, 2024 10.83 10.90 10.78 10.78 10.68 67,300
Aug 30, 2024 10.78 10.86 10.77 10.78 10.68 67,500
Aug 29, 2024 10.81 10.83 10.79 10.82 10.72 84,900
Aug 28, 2024 10.87 10.87 10.78 10.84 10.74 35,400
Aug 27, 2024 10.84 10.86 10.79 10.85 10.75 82,900
Aug 26, 2024 10.83 10.87 10.80 10.82 10.72 94,800
Aug 23, 2024 10.84 10.86 10.76 10.83 10.73 87,600
Aug 22, 2024 10.75 10.78 10.71 10.77 10.67 79,200
Aug 21, 2024 10.73 10.78 10.69 10.76 10.66 133,700
Aug 20, 2024 10.75 10.75 10.66 10.69 10.59 72,300
Aug 19, 2024 10.69 10.74 10.65 10.72 10.62 136,400
Aug 16, 2024 10.62 10.66 10.60 10.66 10.56 111,200
Aug 15, 2024 10.65 10.65 10.55 10.57 10.47 116,300
Aug 14, 2024 10.69 10.69 10.64 10.65 10.55 19,500
Aug 13, 2024 10.64 10.66 10.61 10.64 10.54 64,900
Aug 12, 2024 0.05 Dividend
Aug 12, 2024 10.71 10.76 10.56 10.59 10.49 88,800
Aug 9, 2024 10.79 10.79 10.70 10.72 10.57 57,700
Aug 8, 2024 10.65 10.76 10.65 10.72 10.57 78,200
Aug 7, 2024 10.79 10.79 10.66 10.67 10.52 158,200
Aug 6, 2024 10.55 10.79 10.55 10.69 10.54 58,700
Aug 5, 2024 10.69 10.69 10.56 10.56 10.41 84,700
Aug 2, 2024 10.68 10.70 10.64 10.69 10.54 73,400
Aug 1, 2024 10.66 10.69 10.60 10.64 10.49 117,700
Jul 31, 2024 10.68 10.71 10.60 10.64 10.49 37,300
Jul 30, 2024 10.60 10.65 10.56 10.64 10.49 142,000
Jul 29, 2024 10.61 10.69 10.59 10.63 10.48 75,400
Jul 26, 2024 10.51 10.64 10.48 10.60 10.45 100,700
Jul 25, 2024 10.45 10.57 10.41 10.54 10.39 128,100
Jul 24, 2024 10.50 10.51 10.45 10.46 10.31 75,100
Jul 23, 2024 10.50 10.54 10.50 10.53 10.38 55,200
Jul 22, 2024 10.53 10.55 10.50 10.53 10.38 86,400
Jul 19, 2024 10.50 10.52 10.48 10.52 10.37 63,000
Jul 18, 2024 10.52 10.55 10.49 10.52 10.37 87,900
Jul 17, 2024 10.47 10.51 10.47 10.51 10.36 137,100
Jul 16, 2024 10.48 10.50 10.44 10.48 10.33 75,100
Jul 15, 2024 10.54 10.56 10.45 10.47 10.32 75,800
Jul 12, 2024 10.53 10.57 10.47 10.48 10.33 86,900
Jul 11, 2024 0.05 Dividend
Jul 11, 2024 10.40 10.50 10.40 10.48 10.33 115,500
Jul 10, 2024 10.35 10.42 10.32 10.42 10.22 105,400
Jul 9, 2024 10.33 10.35 10.29 10.32 10.13 99,900
Jul 8, 2024 10.32 10.35 10.30 10.32 10.13 79,900
Jul 5, 2024 10.33 10.35 10.30 10.32 10.13 72,600
Jul 3, 2024 10.34 10.34 10.28 10.28 10.09 67,700
Jul 2, 2024 10.32 10.33 10.25 10.31 10.12 58,600
Jul 1, 2024 10.30 10.32 10.20 10.29 10.10 54,300
Jun 28, 2024 10.35 10.35 10.29 10.35 10.16 71,600
Jun 27, 2024 10.34 10.35 10.26 10.35 10.16 85,000
Jun 26, 2024 10.28 10.30 10.19 10.30 10.11 87,800
Jun 25, 2024 10.30 10.30 10.18 10.28 10.09 109,700
Jun 24, 2024 10.28 10.30 10.21 10.30 10.11 69,800
Jun 21, 2024 10.34 10.34 10.25 10.26 10.07 80,500
Jun 20, 2024 10.37 10.37 10.28 10.35 10.16 97,900
Jun 18, 2024 10.34 10.38 10.33 10.36 10.17 64,600
Jun 17, 2024 10.28 10.42 10.23 10.30 10.11 125,100
Jun 14, 2024 10.26 10.28 10.17 10.28 10.09 95,000
Jun 13, 2024 0.05 Dividend
Jun 13, 2024 10.22 10.27 10.18 10.27 10.08 71,100
Jun 12, 2024 10.23 10.27 10.21 10.22 9.98 74,000
Jun 11, 2024 10.18 10.18 10.14 10.17 9.93 27,400
Jun 10, 2024 10.13 10.15 10.10 10.15 9.91 33,900
Jun 7, 2024 10.08 10.10 10.07 10.10 9.87 27,200
Jun 6, 2024 10.15 10.15 10.09 10.14 9.90 53,100
Jun 5, 2024 10.09 10.14 10.09 10.10 9.87 47,900
Jun 4, 2024 10.04 10.09 10.04 10.09 9.86 75,300
Jun 3, 2024 10.02 10.04 9.98 9.99 9.76 74,600
May 31, 2024 9.95 9.99 9.95 9.98 9.75 74,200
May 30, 2024 9.93 9.95 9.90 9.92 9.69 93,100
May 29, 2024 10.01 10.01 9.91 9.93 9.70 68,700
May 28, 2024 10.09 10.11 9.97 10.00 9.77 94,700
May 24, 2024 10.04 10.08 10.01 10.03 9.80 86,000
May 23, 2024 10.06 10.09 10.01 10.04 9.81 64,100
May 22, 2024 10.16 10.16 10.06 10.07 9.84 74,200
May 21, 2024 10.17 10.17 10.11 10.16 9.92 71,800
May 20, 2024 10.15 10.18 10.11 10.11 9.88 68,200
May 17, 2024 10.14 10.18 10.08 10.11 9.88 147,900
May 16, 2024 10.13 10.13 10.07 10.11 9.88 124,100
May 15, 2024 10.09 10.09 10.05 10.07 9.84 106,800
May 14, 2024 10.05 10.06 10.00 10.00 9.77 57,300
May 13, 2024 10.17 10.17 10.00 10.04 9.81 119,600
May 10, 2024 0.05 Dividend
May 10, 2024 10.17 10.17 10.09 10.10 9.87 61,000
May 9, 2024 10.21 10.24 10.15 10.22 9.94 64,800
May 8, 2024 10.13 10.22 10.11 10.18 9.90 78,200
May 7, 2024 10.05 10.12 10.04 10.11 9.83 112,000
May 6, 2024 10.00 10.02 9.98 9.98 9.70 139,100
May 3, 2024 9.92 10.06 9.91 10.02 9.74 245,500
May 2, 2024 9.84 9.88 9.82 9.87 9.60 77,000
May 1, 2024 9.80 9.86 9.80 9.84 9.57 83,800
Apr 30, 2024 9.79 9.83 9.79 9.82 9.55 84,100
Apr 29, 2024 9.85 9.86 9.81 9.83 9.56 83,400
Apr 26, 2024 9.81 9.86 9.81 9.84 9.57 78,100
Apr 25, 2024 9.85 9.86 9.80 9.81 9.54 90,900
Apr 24, 2024 9.90 9.91 9.84 9.90 9.63 91,600
Apr 23, 2024 9.85 9.91 9.84 9.91 9.64 83,500
Apr 22, 2024 9.86 9.88 9.82 9.82 9.55 93,900
Apr 19, 2024 9.95 9.95 9.85 9.87 9.60 68,600
Apr 18, 2024 9.96 9.97 9.86 9.88 9.61 101,700
Apr 17, 2024 9.92 9.95 9.89 9.92 9.65 76,700
Apr 16, 2024 9.86 10.00 9.86 9.89 9.62 129,300
Apr 15, 2024 9.94 9.97 9.86 9.86 9.59 111,200
Apr 12, 2024 10.11 10.12 9.98 9.98 9.70 89,700
Apr 11, 2024 10.08 10.09 10.03 10.09 9.81 60,400
Apr 10, 2024 0.05 Dividend
Apr 10, 2024 10.12 10.13 10.03 10.04 9.76 93,900
Apr 9, 2024 10.16 10.22 10.14 10.20 9.87 63,400
Apr 8, 2024 10.05 10.16 10.01 10.14 9.82 145,700
Apr 5, 2024 10.09 10.09 10.01 10.02 9.70 97,400
Apr 4, 2024 10.09 10.11 10.05 10.08 9.76 90,300
Apr 3, 2024 10.04 10.06 9.99 10.06 9.74 108,600
Apr 2, 2024 10.09 10.11 9.99 10.07 9.75 139,400
Apr 1, 2024 10.17 10.23 10.06 10.11 9.79 144,700
Mar 28, 2024 10.18 10.25 10.10 10.25 9.92 141,600
Mar 27, 2024 10.21 10.21 10.13 10.18 9.85 83,300
Mar 26, 2024 10.20 10.20 10.15 10.19 9.86 74,600
Mar 25, 2024 10.18 10.20 10.14 10.18 9.85 76,600
Mar 22, 2024 10.25 10.27 10.19 10.22 9.89 93,200
Mar 21, 2024 10.24 10.26 10.17 10.20 9.87 90,600
Mar 20, 2024 10.25 10.28 10.22 10.24 9.91 44,700
Mar 19, 2024 10.29 10.29 10.22 10.26 9.93 73,500
Mar 18, 2024 10.20 10.27 10.17 10.26 9.93 104,700
Mar 15, 2024 10.14 10.20 10.13 10.20 9.87 44,600
Mar 14, 2024 10.28 10.28 10.13 10.15 9.83 55,900
Mar 13, 2024 10.23 10.27 10.23 10.26 9.93 58,500
Mar 12, 2024 10.29 10.29 10.21 10.24 9.91 84,800
Mar 11, 2024 10.31 10.32 10.23 10.29 9.96 82,700
Mar 8, 2024 0.05 Dividend
Mar 8, 2024 10.35 10.45 10.25 10.26 9.93 242,100
Mar 7, 2024 10.32 10.35 10.28 10.35 9.97 81,200
Mar 6, 2024 10.25 10.32 10.24 10.29 9.92 87,000
Mar 5, 2024 10.22 10.31 10.18 10.28 9.91 84,800
Mar 4, 2024 10.16 10.22 10.13 10.21 9.84 77,600
Mar 1, 2024 10.15 10.21 10.13 10.20 9.83 117,200
Feb 29, 2024 10.14 10.16 10.12 10.15 9.78 55,400
Feb 28, 2024 10.03 10.11 10.03 10.10 9.73 150,600
Feb 27, 2024 10.10 10.10 10.04 10.04 9.68 81,800
Feb 26, 2024 10.16 10.18 10.08 10.08 9.71 116,100
Feb 23, 2024 10.20 10.20 10.16 10.18 9.81 155,400
Feb 22, 2024 10.26 10.28 10.17 10.19 9.82 82,600
Feb 21, 2024 10.28 10.29 10.22 10.23 9.86 51,400
Feb 20, 2024 10.27 10.28 10.21 10.25 9.88 46,000
Feb 16, 2024 10.23 10.24 10.16 10.23 9.86 64,300
Feb 15, 2024 10.22 10.28 10.18 10.24 9.87 89,700
Feb 14, 2024 10.13 10.14 10.07 10.14 9.77 82,100
Feb 13, 2024 10.14 10.15 10.06 10.07 9.70 95,900
Feb 12, 2024 0.05 Dividend
Feb 12, 2024 10.27 10.28 10.18 10.22 9.85 184,500
Feb 9, 2024 10.29 10.32 10.25 10.28 9.86 66,800
Feb 8, 2024 10.28 10.29 10.22 10.27 9.85 90,500
Feb 7, 2024 10.28 10.30 10.25 10.27 9.85 84,300
Feb 6, 2024 10.12 10.24 10.12 10.22 9.81 65,300
Feb 5, 2024 10.13 10.16 10.09 10.12 9.71 69,200
Feb 2, 2024 10.23 10.23 10.16 10.19 9.78 72,100
Feb 1, 2024 10.18 10.28 10.18 10.27 9.85 96,800
Jan 31, 2024 10.07 10.14 10.07 10.14 9.73 97,900
Jan 30, 2024 10.03 10.05 9.99 10.05 9.64 65,700
Jan 29, 2024 9.95 10.00 9.95 9.98 9.58 96,400
Jan 26, 2024 10.05 10.05 9.93 9.94 9.54 72,600
Jan 25, 2024 9.97 10.03 9.96 10.02 9.61 101,500
Jan 24, 2024 9.98 9.98 9.89 9.93 9.53 127,200
Jan 23, 2024 9.87 9.93 9.85 9.91 9.51 69,100
Jan 22, 2024 9.83 9.92 9.82 9.88 9.48 69,300
Jan 19, 2024 9.82 9.86 9.68 9.81 9.41 142,200
Jan 18, 2024 9.88 9.93 9.79 9.82 9.42 87,900
Jan 17, 2024 9.91 9.95 9.86 9.88 9.48 79,000
Jan 16, 2024 10.01 10.07 9.89 9.94 9.54 118,500
Jan 12, 2024 10.01 10.05 10.01 10.03 9.62 75,600
Jan 11, 2024 0.05 Dividend
Jan 11, 2024 9.99 10.03 9.93 9.99 9.58 110,600
Jan 10, 2024 10.08 10.08 9.98 10.01 9.56 61,400
Jan 9, 2024 10.06 10.12 10.01 10.02 9.57 110,800
Jan 8, 2024 9.96 10.07 9.96 10.07 9.62 107,000
Jan 5, 2024 9.99 10.03 9.95 9.98 9.53 153,500
Jan 4, 2024 9.93 10.04 9.93 10.01 9.56 148,400
Jan 3, 2024 9.92 10.03 9.88 10.01 9.56 188,000
Jan 2, 2024 9.82 9.87 9.82 9.87 9.43 73,500
Dec 29, 2023 9.82 9.89 9.80 9.82 9.38 195,400
Dec 28, 2023 9.85 9.91 9.81 9.82 9.38 200,400
Dec 27, 2023 9.87 9.93 9.86 9.90 9.45 169,900
Dec 26, 2023 9.82 9.91 9.81 9.81 9.37 230,000
Dec 22, 2023 9.93 9.97 9.84 9.85 9.41 203,900
Dec 21, 2023 9.88 9.91 9.80 9.80 9.36 141,800
Dec 20, 2023 9.90 9.93 9.83 9.83 9.39 163,400
Dec 19, 2023 9.77 9.95 9.77 9.93 9.48 305,300
Dec 18, 2023 9.77 9.85 9.76 9.77 9.33 138,600
Dec 15, 2023 9.74 9.82 9.74 9.79 9.35 192,900
Dec 14, 2023 9.67 9.85 9.67 9.77 9.33 185,700
Dec 13, 2023 9.51 9.62 9.49 9.60 9.17 256,700
Dec 12, 2023 9.59 9.62 9.51 9.53 9.10 276,700
Dec 11, 2023 9.59 9.65 9.57 9.57 9.14 184,600
Dec 8, 2023 0.04 Dividend
Dec 8, 2023 9.67 9.73 9.59 9.60 9.17 150,200
Dec 7, 2023 9.67 9.84 9.66 9.72 9.25 180,900
Dec 6, 2023 9.68 9.75 9.67 9.68 9.21 85,700
Dec 5, 2023 9.69 9.73 9.65 9.69 9.22 161,800
Dec 4, 2023 9.66 9.72 9.64 9.69 9.22 150,700
Dec 1, 2023 9.56 9.74 9.55 9.72 9.25 116,200
Nov 30, 2023 9.57 9.59 9.49 9.54 9.08 170,600
Nov 29, 2023 9.50 9.60 9.50 9.59 9.12 145,500
Nov 28, 2023 9.48 9.51 9.42 9.49 9.03 197,300
Nov 27, 2023 9.46 9.57 9.46 9.52 9.06 182,100
Nov 24, 2023 9.49 9.54 9.47 9.47 9.01 74,600
Nov 22, 2023 9.52 9.59 9.51 9.51 9.05 139,600
Nov 21, 2023 9.55 9.59 9.51 9.52 9.06 114,200
Nov 20, 2023 9.55 9.64 9.54 9.60 9.13 163,500
Nov 17, 2023 9.59 9.59 9.51 9.55 9.08 95,400
Nov 16, 2023 9.38 9.53 9.38 9.53 9.07 114,900
Nov 15, 2023 9.37 9.40 9.33 9.33 8.88 112,600
Nov 14, 2023 9.37 9.44 9.36 9.40 8.94 91,700
Nov 13, 2023 9.38 9.38 9.25 9.26 8.81 101,800
Nov 10, 2023 0.04 Dividend
Nov 10, 2023 9.37 9.52 9.35 9.37 8.91 87,200
Nov 9, 2023 9.43 9.47 9.36 9.36 8.87 96,700
Nov 8, 2023 9.34 9.44 9.34 9.43 8.93 87,700
Nov 7, 2023 9.23 9.41 9.22 9.29 8.80 126,400
Nov 6, 2023 9.29 9.29 9.17 9.23 8.74 106,300
Nov 3, 2023 9.15 9.32 9.15 9.31 8.82 149,200
Nov 2, 2023 9.06 9.12 9.03 9.11 8.63 96,100

Related Tickers