Eaton Vance Municipal Income Trust (EVN)
NYSE: EVN · Real-Time Price · USD
10.42
-0.09 (-0.86%)
Apr 28, 2026, 4:00 PM EDT - Market closed
EVN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 10.50 | 10.50 | 10.42 | 10.42 | 10.42 | -0.86% | 104,544 |
| Apr 27, 2026 | 10.53 | 10.58 | 10.46 | 10.51 | 10.51 | -0.19% | 164,060 |
| Apr 24, 2026 | 10.54 | 10.60 | 10.52 | 10.53 | 10.53 | -0.38% | 108,413 |
| Apr 23, 2026 | 10.57 | 10.58 | 10.51 | 10.57 | 10.57 | - | 68,283 |
| Apr 22, 2026 | 10.58 | 10.60 | 10.50 | 10.57 | 10.57 | 0.09% | 56,141 |
| Apr 21, 2026 | 10.58 | 10.63 | 10.56 | 10.56 | 10.56 | -0.47% | 74,900 |
| Apr 20, 2026 | 10.60 | 10.64 | 10.54 | 10.61 | 10.61 | - | 98,303 |
| Apr 17, 2026 | 10.62 | 10.66 | 10.59 | 10.61 | 10.61 | 0.28% | 35,551 |
| Apr 16, 2026 | 10.63 | 10.63 | 10.58 | 10.58 | 10.58 | -0.19% | 26,201 |
| Apr 15, 2026 | 10.57 | 10.64 | 10.56 | 10.60 | 10.60 | 0.28% | 52,670 |
| Apr 14, 2026 | 10.55 | 10.65 | 10.55 | 10.57 | 10.57 | -0.56% | 120,902 |
| Apr 13, 2026 | 10.66 | 10.66 | 10.62 | 10.63 | 10.58 | -0.09% | 52,333 |
| Apr 10, 2026 | 10.68 | 10.68 | 10.62 | 10.64 | 10.59 | -0.09% | 30,557 |
| Apr 9, 2026 | 10.57 | 10.67 | 10.53 | 10.65 | 10.60 | 1.14% | 121,814 |
| Apr 8, 2026 | 10.46 | 10.60 | 10.45 | 10.53 | 10.48 | 1.64% | 89,597 |
| Apr 7, 2026 | 10.26 | 10.36 | 10.18 | 10.36 | 10.31 | 0.48% | 130,565 |
| Apr 6, 2026 | 10.37 | 10.40 | 10.27 | 10.31 | 10.26 | -0.77% | 120,792 |
| Apr 2, 2026 | 10.38 | 10.42 | 10.30 | 10.39 | 10.34 | -0.38% | 162,101 |
| Apr 1, 2026 | 10.34 | 10.48 | 10.31 | 10.43 | 10.38 | 0.19% | 176,268 |
| Mar 31, 2026 | 10.13 | 10.41 | 10.13 | 10.41 | 10.36 | 3.17% | 225,558 |
| Mar 30, 2026 | 10.19 | 10.21 | 10.09 | 10.09 | 10.04 | -0.59% | 181,963 |
| Mar 27, 2026 | 10.20 | 10.24 | 10.10 | 10.15 | 10.10 | -0.88% | 144,803 |
| Mar 26, 2026 | 10.40 | 10.43 | 10.24 | 10.24 | 10.19 | -1.54% | 69,084 |
| Mar 25, 2026 | 10.39 | 10.46 | 10.38 | 10.40 | 10.35 | 0.10% | 140,791 |
| Mar 24, 2026 | 10.53 | 10.56 | 10.36 | 10.39 | 10.34 | -1.61% | 139,346 |
| Mar 23, 2026 | 10.58 | 10.63 | 10.51 | 10.56 | 10.51 | 0.09% | 93,048 |
| Mar 20, 2026 | 10.70 | 10.72 | 10.51 | 10.55 | 10.50 | -1.68% | 95,000 |
| Mar 19, 2026 | 10.77 | 10.79 | 10.70 | 10.73 | 10.68 | -0.46% | 66,812 |
| Mar 18, 2026 | 10.79 | 10.83 | 10.72 | 10.78 | 10.73 | -0.09% | 59,397 |
| Mar 17, 2026 | 10.80 | 10.81 | 10.76 | 10.79 | 10.74 | - | 40,596 |
| Mar 16, 2026 | 10.90 | 10.90 | 10.77 | 10.79 | 10.74 | -0.46% | 49,569 |
| Mar 13, 2026 | 10.81 | 10.89 | 10.81 | 10.84 | 10.79 | -0.18% | 34,631 |
| Mar 12, 2026 | 10.90 | 10.95 | 10.84 | 10.86 | 10.76 | -0.82% | 26,496 |
| Mar 11, 2026 | 10.94 | 10.95 | 10.88 | 10.95 | 10.85 | 0.09% | 40,969 |
| Mar 10, 2026 | 10.90 | 10.94 | 10.84 | 10.94 | 10.84 | 0.55% | 51,090 |
| Mar 9, 2026 | 10.91 | 10.96 | 10.82 | 10.88 | 10.78 | -0.73% | 33,151 |
| Mar 6, 2026 | 10.90 | 11.03 | 10.85 | 10.96 | 10.86 | 0.46% | 28,954 |
| Mar 5, 2026 | 10.99 | 11.00 | 10.83 | 10.91 | 10.81 | -0.73% | 80,494 |
| Mar 4, 2026 | 10.95 | 11.00 | 10.91 | 10.99 | 10.89 | 0.37% | 35,870 |
| Mar 3, 2026 | 10.98 | 10.98 | 10.91 | 10.95 | 10.85 | -0.36% | 73,792 |
| Mar 2, 2026 | 11.01 | 11.02 | 10.94 | 10.99 | 10.89 | -0.52% | 69,932 |
| Feb 27, 2026 | 11.07 | 11.07 | 10.94 | 11.05 | 10.94 | 0.15% | 62,844 |
| Feb 26, 2026 | 11.07 | 11.07 | 10.93 | 11.03 | 10.92 | -0.36% | 38,710 |
| Feb 25, 2026 | 11.02 | 11.07 | 11.00 | 11.07 | 10.96 | 0.63% | 64,679 |
| Feb 24, 2026 | 10.99 | 11.06 | 10.91 | 11.00 | 10.90 | 0.19% | 87,442 |
| Feb 23, 2026 | 10.91 | 10.99 | 10.91 | 10.98 | 10.88 | 0.37% | 74,184 |
| Feb 20, 2026 | 10.90 | 10.94 | 10.89 | 10.94 | 10.84 | 0.18% | 61,712 |
| Feb 19, 2026 | 10.95 | 10.97 | 10.91 | 10.92 | 10.82 | -0.73% | 63,907 |
| Feb 18, 2026 | 11.05 | 11.06 | 10.96 | 11.00 | 10.90 | -0.27% | 87,028 |
| Feb 17, 2026 | 11.04 | 11.09 | 11.02 | 11.03 | 10.92 | -0.54% | 47,049 |
| Feb 13, 2026 | 11.03 | 11.09 | 10.95 | 11.09 | 10.98 | -0.09% | 42,625 |
| Feb 12, 2026 | 11.02 | 11.10 | 11.00 | 11.10 | 10.94 | 0.72% | 32,061 |
| Feb 11, 2026 | 11.06 | 11.08 | 11.00 | 11.02 | 10.87 | -0.35% | 66,747 |
| Feb 10, 2026 | 11.11 | 11.11 | 11.04 | 11.06 | 10.90 | -0.09% | 50,660 |
| Feb 9, 2026 | 11.02 | 11.08 | 10.96 | 11.07 | 10.91 | 0.73% | 42,447 |
| Feb 6, 2026 | 10.91 | 10.99 | 10.87 | 10.99 | 10.83 | 0.37% | 40,889 |
| Feb 5, 2026 | 10.86 | 10.97 | 10.81 | 10.95 | 10.80 | 1.01% | 54,272 |
| Feb 4, 2026 | 10.85 | 10.89 | 10.83 | 10.84 | 10.69 | -0.09% | 44,268 |
| Feb 3, 2026 | 10.79 | 10.86 | 10.77 | 10.85 | 10.70 | 0.28% | 45,841 |
| Feb 2, 2026 | 10.78 | 10.83 | 10.72 | 10.82 | 10.67 | 0.56% | 110,210 |
| Jan 30, 2026 | 10.71 | 10.81 | 10.70 | 10.76 | 10.61 | 0.09% | 124,446 |
| Jan 29, 2026 | 10.68 | 10.78 | 10.65 | 10.75 | 10.60 | 0.19% | 78,212 |
| Jan 28, 2026 | 10.68 | 10.77 | 10.66 | 10.73 | 10.58 | 0.47% | 101,682 |
| Jan 27, 2026 | 10.61 | 10.73 | 10.61 | 10.68 | 10.53 | -0.28% | 78,653 |
| Jan 26, 2026 | 10.75 | 10.78 | 10.70 | 10.71 | 10.56 | -0.19% | 91,483 |
| Jan 23, 2026 | 10.73 | 10.75 | 10.65 | 10.73 | 10.58 | 0.37% | 85,247 |
| Jan 22, 2026 | 10.73 | 10.75 | 10.68 | 10.69 | 10.54 | -0.56% | 59,743 |
| Jan 21, 2026 | 10.87 | 10.89 | 10.71 | 10.75 | 10.60 | -0.65% | 107,320 |
| Jan 20, 2026 | 10.95 | 10.95 | 10.81 | 10.82 | 10.67 | -1.55% | 98,430 |
| Jan 16, 2026 | 11.03 | 11.07 | 10.96 | 10.99 | 10.83 | -0.45% | 75,534 |
| Jan 15, 2026 | 11.05 | 11.10 | 11.02 | 11.04 | 10.88 | -0.18% | 58,615 |
| Jan 14, 2026 | 11.04 | 11.09 | 10.97 | 11.06 | 10.90 | -0.27% | 82,485 |
| Jan 13, 2026 | 11.06 | 11.11 | 11.01 | 11.09 | 10.88 | 0.73% | 84,845 |
| Jan 12, 2026 | 11.00 | 11.09 | 10.91 | 11.01 | 10.80 | -0.09% | 32,991 |
| Jan 9, 2026 | 10.86 | 11.03 | 10.81 | 11.02 | 10.81 | 1.94% | 52,748 |
| Jan 8, 2026 | 10.82 | 10.82 | 10.72 | 10.81 | 10.61 | - | 41,422 |
| Jan 7, 2026 | 10.73 | 10.82 | 10.68 | 10.81 | 10.61 | 0.75% | 57,038 |
| Jan 6, 2026 | 10.70 | 10.77 | 10.63 | 10.73 | 10.53 | 0.37% | 88,701 |
| Jan 5, 2026 | 10.68 | 10.70 | 10.63 | 10.69 | 10.49 | - | 87,659 |
| Jan 2, 2026 | 10.72 | 10.76 | 10.65 | 10.69 | 10.49 | -0.65% | 108,846 |
| Dec 31, 2025 | 10.71 | 10.76 | 10.66 | 10.76 | 10.56 | 0.37% | 96,410 |
| Dec 30, 2025 | 10.61 | 10.72 | 10.61 | 10.72 | 10.52 | 0.94% | 82,746 |
| Dec 29, 2025 | 10.69 | 10.70 | 10.57 | 10.62 | 10.42 | -0.47% | 145,837 |
| Dec 26, 2025 | 10.77 | 10.77 | 10.64 | 10.67 | 10.47 | -0.74% | 122,758 |
| Dec 24, 2025 | 10.72 | 10.76 | 10.65 | 10.75 | 10.55 | 0.37% | 85,388 |
| Dec 23, 2025 | 10.74 | 10.76 | 10.64 | 10.71 | 10.51 | - | 157,187 |
| Dec 22, 2025 | 10.71 | 10.82 | 10.71 | 10.71 | 10.51 | -0.28% | 250,846 |
| Dec 19, 2025 | 10.87 | 10.91 | 10.73 | 10.74 | 10.54 | -0.92% | 184,480 |
| Dec 18, 2025 | 10.86 | 10.88 | 10.81 | 10.84 | 10.64 | 0.09% | 89,332 |
| Dec 17, 2025 | 10.86 | 10.91 | 10.80 | 10.83 | 10.63 | - | 54,563 |
| Dec 16, 2025 | 10.94 | 10.96 | 10.82 | 10.83 | 10.63 | -0.91% | 56,420 |
| Dec 15, 2025 | 10.94 | 10.94 | 10.86 | 10.93 | 10.73 | -0.09% | 79,705 |
| Dec 12, 2025 | 11.05 | 11.05 | 10.90 | 10.94 | 10.74 | -1.91% | 79,745 |
| Dec 11, 2025 | 11.08 | 11.18 | 11.06 | 11.15 | 10.89 | 0.75% | 51,119 |
| Dec 10, 2025 | 10.99 | 11.15 | 10.99 | 11.07 | 10.81 | 0.82% | 66,504 |
| Dec 9, 2025 | 10.99 | 11.05 | 10.98 | 10.98 | 10.73 | -0.32% | 68,241 |
| Dec 8, 2025 | 11.04 | 11.07 | 10.97 | 11.02 | 10.76 | 0.05% | 56,806 |
| Dec 5, 2025 | 10.93 | 11.03 | 10.93 | 11.01 | 10.75 | 0.36% | 53,562 |
| Dec 4, 2025 | 10.97 | 10.99 | 10.92 | 10.97 | 10.72 | 0.55% | 70,359 |
| Dec 3, 2025 | 10.88 | 10.99 | 10.82 | 10.91 | 10.66 | 0.09% | 95,781 |