NYSE - Delayed Quote USD

Eaton Vance Municipal Income Trust (EVN)

9.87 -0.01 (-0.10%)
At close: April 19 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 9.95 9.95 9.85 9.87 9.87 68,600
Apr 18, 2024 9.96 9.97 9.86 9.88 9.88 101,700
Apr 17, 2024 9.92 9.95 9.89 9.92 9.92 76,700
Apr 16, 2024 9.86 10.00 9.86 9.89 9.89 129,300
Apr 15, 2024 9.94 9.97 9.86 9.86 9.86 111,200
Apr 12, 2024 10.11 10.12 9.98 9.98 9.98 89,700
Apr 11, 2024 10.08 10.09 10.03 10.09 10.09 60,400
Apr 10, 2024 0.05 Dividend
Apr 10, 2024 10.12 10.13 10.03 10.04 10.04 93,900
Apr 9, 2024 10.16 10.22 10.14 10.20 10.15 63,400
Apr 8, 2024 10.05 10.16 10.01 10.14 10.09 145,700
Apr 5, 2024 10.09 10.09 10.01 10.02 9.97 97,400
Apr 4, 2024 10.09 10.11 10.05 10.08 10.03 90,300
Apr 3, 2024 10.04 10.06 9.99 10.06 10.01 108,600
Apr 2, 2024 10.09 10.11 9.99 10.07 10.02 139,400
Apr 1, 2024 10.17 10.23 10.06 10.11 10.06 144,700
Mar 28, 2024 10.18 10.25 10.10 10.25 10.20 141,600
Mar 27, 2024 10.21 10.21 10.13 10.18 10.13 83,300
Mar 26, 2024 10.20 10.20 10.15 10.19 10.14 74,600
Mar 25, 2024 10.18 10.20 10.14 10.18 10.13 76,600
Mar 22, 2024 10.25 10.27 10.19 10.22 10.17 93,200
Mar 21, 2024 10.24 10.26 10.17 10.20 10.15 90,600
Mar 20, 2024 10.25 10.28 10.22 10.24 10.19 44,700
Mar 19, 2024 10.29 10.29 10.22 10.26 10.21 73,500
Mar 18, 2024 10.20 10.27 10.17 10.26 10.21 104,700
Mar 15, 2024 10.14 10.20 10.13 10.20 10.15 44,600
Mar 14, 2024 10.28 10.28 10.13 10.15 10.10 55,900
Mar 13, 2024 10.23 10.27 10.23 10.26 10.21 58,500
Mar 12, 2024 10.29 10.29 10.21 10.24 10.19 84,800
Mar 11, 2024 10.31 10.32 10.23 10.29 10.24 82,700
Mar 8, 2024 0.05 Dividend
Mar 8, 2024 10.35 10.45 10.25 10.26 10.21 242,100
Mar 7, 2024 10.32 10.35 10.28 10.35 10.26 81,200
Mar 6, 2024 10.25 10.32 10.24 10.29 10.20 87,000
Mar 5, 2024 10.22 10.31 10.18 10.28 10.19 84,800
Mar 4, 2024 10.16 10.22 10.13 10.21 10.12 77,600
Mar 1, 2024 10.15 10.21 10.13 10.20 10.11 117,200
Feb 29, 2024 10.14 10.16 10.12 10.15 10.06 55,400
Feb 28, 2024 10.03 10.11 10.03 10.10 10.01 150,600
Feb 27, 2024 10.10 10.10 10.04 10.04 9.95 81,800
Feb 26, 2024 10.16 10.18 10.08 10.08 9.99 116,100
Feb 23, 2024 10.20 10.20 10.16 10.18 10.09 155,400
Feb 22, 2024 10.26 10.28 10.17 10.19 10.10 82,600
Feb 21, 2024 10.28 10.29 10.22 10.23 10.14 51,400
Feb 20, 2024 10.27 10.28 10.21 10.25 10.16 46,000
Feb 16, 2024 10.23 10.24 10.16 10.23 10.14 64,300
Feb 15, 2024 10.22 10.28 10.18 10.24 10.15 89,700
Feb 14, 2024 10.13 10.14 10.07 10.14 10.05 82,100
Feb 13, 2024 10.14 10.15 10.06 10.07 9.98 95,900
Feb 12, 2024 0.05 Dividend
Feb 12, 2024 10.27 10.28 10.18 10.22 10.13 184,500
Feb 9, 2024 10.29 10.32 10.25 10.28 10.14 66,800
Feb 8, 2024 10.28 10.29 10.22 10.27 10.13 90,500
Feb 7, 2024 10.28 10.30 10.25 10.27 10.13 84,300
Feb 6, 2024 10.12 10.24 10.12 10.22 10.08 65,300
Feb 5, 2024 10.13 10.16 10.09 10.12 9.98 69,200
Feb 2, 2024 10.23 10.23 10.16 10.19 10.05 72,100
Feb 1, 2024 10.18 10.28 10.18 10.27 10.13 96,800
Jan 31, 2024 10.07 10.14 10.07 10.14 10.00 97,900
Jan 30, 2024 10.03 10.05 9.99 10.05 9.92 65,700
Jan 29, 2024 9.95 10.00 9.95 9.98 9.85 96,400
Jan 26, 2024 10.05 10.05 9.93 9.94 9.81 72,600
Jan 25, 2024 9.97 10.03 9.96 10.02 9.89 101,500
Jan 24, 2024 9.98 9.98 9.89 9.93 9.80 127,200
Jan 23, 2024 9.87 9.93 9.85 9.91 9.78 69,100
Jan 22, 2024 9.83 9.92 9.82 9.88 9.75 69,300
Jan 19, 2024 9.82 9.86 9.68 9.81 9.68 142,200
Jan 18, 2024 9.88 9.93 9.79 9.82 9.69 87,900
Jan 17, 2024 9.91 9.95 9.86 9.88 9.75 79,000
Jan 16, 2024 10.01 10.07 9.89 9.94 9.81 118,500
Jan 12, 2024 10.01 10.05 10.01 10.03 9.90 75,600
Jan 11, 2024 0.05 Dividend
Jan 11, 2024 9.99 10.03 9.93 9.99 9.86 110,600
Jan 10, 2024 10.08 10.08 9.98 10.01 9.83 61,400
Jan 9, 2024 10.06 10.12 10.01 10.02 9.84 110,800
Jan 8, 2024 9.96 10.07 9.96 10.07 9.89 107,000
Jan 5, 2024 9.99 10.03 9.95 9.98 9.80 153,500
Jan 4, 2024 9.93 10.04 9.93 10.01 9.83 148,400
Jan 3, 2024 9.92 10.03 9.88 10.01 9.83 188,000
Jan 2, 2024 9.82 9.87 9.82 9.87 9.69 73,500
Dec 29, 2023 9.82 9.89 9.80 9.82 9.64 195,400
Dec 28, 2023 9.85 9.91 9.81 9.82 9.64 200,400
Dec 27, 2023 9.87 9.93 9.86 9.90 9.72 169,900
Dec 26, 2023 9.82 9.91 9.81 9.81 9.63 230,000
Dec 22, 2023 9.93 9.97 9.84 9.85 9.67 203,900
Dec 21, 2023 9.88 9.91 9.80 9.80 9.62 141,800
Dec 20, 2023 9.90 9.93 9.83 9.83 9.65 163,400
Dec 19, 2023 9.77 9.95 9.77 9.93 9.75 305,300
Dec 18, 2023 9.77 9.85 9.76 9.77 9.60 138,600
Dec 15, 2023 9.74 9.82 9.74 9.79 9.61 192,900
Dec 14, 2023 9.67 9.85 9.67 9.77 9.60 185,700
Dec 13, 2023 9.51 9.62 9.49 9.60 9.43 256,700
Dec 12, 2023 9.59 9.62 9.51 9.53 9.36 276,700
Dec 11, 2023 9.59 9.65 9.57 9.57 9.40 184,600
Dec 8, 2023 0.04 Dividend
Dec 8, 2023 9.67 9.73 9.59 9.60 9.43 150,200
Dec 7, 2023 9.67 9.84 9.66 9.72 9.51 180,900
Dec 6, 2023 9.68 9.75 9.67 9.68 9.47 85,700
Dec 5, 2023 9.69 9.73 9.65 9.69 9.48 161,800
Dec 4, 2023 9.66 9.72 9.64 9.69 9.48 150,700
Dec 1, 2023 9.56 9.74 9.55 9.72 9.51 116,200
Nov 30, 2023 9.57 9.59 9.49 9.54 9.33 170,600
Nov 29, 2023 9.50 9.60 9.50 9.59 9.38 145,500
Nov 28, 2023 9.48 9.51 9.42 9.49 9.28 197,300
Nov 27, 2023 9.46 9.57 9.46 9.52 9.31 182,100
Nov 24, 2023 9.49 9.54 9.47 9.47 9.26 74,600
Nov 22, 2023 9.52 9.59 9.51 9.51 9.30 139,600
Nov 21, 2023 9.55 9.59 9.51 9.52 9.31 114,200
Nov 20, 2023 9.55 9.64 9.54 9.60 9.39 163,500
Nov 17, 2023 9.59 9.59 9.51 9.55 9.34 95,400
Nov 16, 2023 9.38 9.53 9.38 9.53 9.32 114,900
Nov 15, 2023 9.37 9.40 9.33 9.33 9.13 112,600
Nov 14, 2023 9.37 9.44 9.36 9.40 9.20 91,700
Nov 13, 2023 9.38 9.38 9.25 9.26 9.06 101,800
Nov 10, 2023 0.04 Dividend
Nov 10, 2023 9.37 9.52 9.35 9.37 9.17 87,200
Nov 9, 2023 9.43 9.47 9.36 9.36 9.12 96,700
Nov 8, 2023 9.34 9.44 9.34 9.43 9.19 87,700
Nov 7, 2023 9.23 9.41 9.22 9.29 9.05 126,400
Nov 6, 2023 9.29 9.29 9.17 9.23 8.99 106,300
Nov 3, 2023 9.15 9.32 9.15 9.31 9.07 149,200
Nov 2, 2023 9.06 9.12 9.03 9.11 8.88 96,100
Nov 1, 2023 8.83 9.04 8.83 9.04 8.81 85,400
Oct 31, 2023 8.76 8.88 8.74 8.81 8.58 102,400
Oct 30, 2023 8.71 8.89 8.68 8.76 8.53 83,800
Oct 27, 2023 8.71 8.72 8.64 8.71 8.49 94,000
Oct 26, 2023 8.71 8.72 8.66 8.72 8.50 83,500
Oct 25, 2023 8.75 8.75 8.68 8.70 8.48 88,700
Oct 24, 2023 8.75 8.80 8.66 8.77 8.54 108,400
Oct 23, 2023 8.70 8.75 8.66 8.70 8.48 148,300
Oct 20, 2023 8.72 8.76 8.69 8.72 8.50 91,700
Oct 19, 2023 8.72 8.74 8.68 8.72 8.50 110,100
Oct 18, 2023 8.79 8.79 8.67 8.72 8.50 164,500
Oct 17, 2023 8.87 8.88 8.77 8.80 8.57 124,200
Oct 16, 2023 9.00 9.05 8.76 8.87 8.64 218,800
Oct 13, 2023 8.99 9.01 8.89 8.94 8.71 83,800
Oct 12, 2023 9.02 9.09 8.91 8.94 8.71 163,900
Oct 11, 2023 0.04 Dividend
Oct 11, 2023 8.95 8.98 8.93 8.97 8.74 107,400
Oct 10, 2023 8.89 8.96 8.86 8.94 8.67 83,400
Oct 9, 2023 8.83 8.90 8.83 8.89 8.62 45,500
Oct 6, 2023 8.81 8.84 8.78 8.81 8.55 106,200
Oct 5, 2023 8.92 8.92 8.80 8.84 8.58 131,700
Oct 4, 2023 8.91 8.97 8.88 8.90 8.63 125,400
Oct 3, 2023 8.88 8.92 8.84 8.90 8.63 130,900
Oct 2, 2023 8.91 8.99 8.85 8.88 8.61 80,800
Sep 29, 2023 8.93 9.03 8.91 8.91 8.64 117,200
Sep 28, 2023 8.90 8.95 8.87 8.91 8.64 93,600
Sep 27, 2023 8.99 9.00 8.90 8.91 8.64 127,300
Sep 26, 2023 9.12 9.13 8.99 9.00 8.73 96,700
Sep 25, 2023 9.20 9.23 9.09 9.11 8.84 89,000
Sep 22, 2023 9.23 9.27 9.19 9.22 8.94 106,600
Sep 21, 2023 9.30 9.30 9.19 9.21 8.94 113,300
Sep 20, 2023 9.29 9.33 9.29 9.30 9.02 69,400
Sep 19, 2023 9.31 9.31 9.25 9.28 9.00 56,900
Sep 18, 2023 9.31 9.32 9.26 9.29 9.01 120,700
Sep 15, 2023 9.30 9.32 9.26 9.28 9.00 61,900
Sep 14, 2023 9.30 9.31 9.26 9.27 8.99 91,600
Sep 13, 2023 9.31 9.34 9.29 9.32 9.04 79,400
Sep 12, 2023 9.31 9.34 9.28 9.30 9.02 231,200
Sep 11, 2023 9.37 9.39 9.30 9.31 9.03 119,600
Sep 8, 2023 0.04 Dividend
Sep 8, 2023 9.46 9.46 9.37 9.37 9.09 67,300
Sep 7, 2023 9.53 9.53 9.45 9.46 9.14 74,000
Sep 6, 2023 9.56 9.56 9.48 9.48 9.16 72,100
Sep 5, 2023 9.57 9.57 9.50 9.53 9.21 80,000
Sep 1, 2023 9.57 9.57 9.51 9.56 9.24 65,800
Aug 31, 2023 9.56 9.60 9.52 9.56 9.24 107,400
Aug 30, 2023 9.60 9.64 9.53 9.54 9.22 192,200
Aug 29, 2023 9.57 9.63 9.52 9.60 9.28 93,000
Aug 28, 2023 9.58 9.60 9.52 9.57 9.25 91,000
Aug 25, 2023 9.57 9.57 9.54 9.55 9.23 69,600
Aug 24, 2023 9.66 9.66 9.55 9.59 9.27 82,500
Aug 23, 2023 9.69 9.72 9.64 9.67 9.34 58,400
Aug 22, 2023 9.72 9.73 9.63 9.66 9.33 57,100
Aug 21, 2023 9.73 9.75 9.66 9.68 9.35 58,700
Aug 18, 2023 9.75 9.80 9.71 9.73 9.40 92,000
Aug 17, 2023 9.70 9.70 9.64 9.70 9.37 75,400
Aug 16, 2023 9.76 9.78 9.66 9.66 9.33 65,400
Aug 15, 2023 9.80 9.80 9.71 9.73 9.40 57,600
Aug 14, 2023 9.74 9.77 9.71 9.77 9.44 77,400
Aug 11, 2023 9.79 9.79 9.71 9.71 9.38 156,400
Aug 10, 2023 0.04 Dividend
Aug 10, 2023 9.86 9.88 9.73 9.73 9.40 129,200
Aug 9, 2023 9.81 9.87 9.81 9.87 9.50 42,300
Aug 8, 2023 9.81 9.83 9.79 9.80 9.43 56,400
Aug 7, 2023 9.85 9.85 9.77 9.77 9.40 108,500
Aug 4, 2023 9.82 9.85 9.79 9.81 9.44 64,700
Aug 3, 2023 9.86 9.86 9.76 9.76 9.39 298,800
Aug 2, 2023 9.93 9.93 9.86 9.87 9.50 87,200
Aug 1, 2023 9.96 10.00 9.88 9.93 9.56 115,100
Jul 31, 2023 9.96 10.00 9.94 9.96 9.59 90,300
Jul 28, 2023 9.97 9.99 9.92 9.96 9.59 86,500
Jul 27, 2023 9.96 9.99 9.89 9.89 9.52 158,400
Jul 26, 2023 9.98 10.03 9.96 9.98 9.61 65,300
Jul 25, 2023 10.00 10.03 9.96 10.02 9.64 73,500
Jul 24, 2023 10.01 10.05 9.98 10.04 9.66 114,700
Jul 21, 2023 10.01 10.06 9.99 10.03 9.65 87,100
Jul 20, 2023 10.02 10.06 9.95 9.99 9.62 105,100
Jul 19, 2023 10.07 10.09 10.00 10.09 9.71 82,500
Jul 18, 2023 10.03 10.10 10.01 10.03 9.65 43,500
Jul 17, 2023 10.03 10.06 9.98 10.00 9.63 70,500
Jul 14, 2023 10.13 10.14 9.98 10.03 9.65 63,300
Jul 13, 2023 10.08 10.16 10.05 10.13 9.75 58,900
Jul 12, 2023 0.04 Dividend
Jul 12, 2023 10.00 10.11 9.95 10.07 9.69 108,000
Jul 11, 2023 10.05 10.08 9.97 10.00 9.59 120,000
Jul 10, 2023 10.05 10.11 10.03 10.08 9.67 74,500
Jul 7, 2023 9.98 10.08 9.98 10.05 9.64 89,900
Jul 6, 2023 9.97 9.99 9.90 9.99 9.58 100,100
Jul 5, 2023 10.10 10.20 10.02 10.05 9.64 91,700
Jul 3, 2023 10.00 10.15 9.97 10.10 9.68 66,200
Jun 30, 2023 9.98 10.06 9.94 9.95 9.54 70,400
Jun 29, 2023 10.12 10.12 9.95 9.95 9.54 145,300
Jun 28, 2023 9.99 10.24 9.95 10.18 9.76 204,000
Jun 27, 2023 9.96 10.02 9.94 9.94 9.53 146,300
Jun 26, 2023 9.88 10.02 9.86 9.96 9.55 173,300
Jun 23, 2023 9.86 9.92 9.85 9.86 9.45 69,800
Jun 22, 2023 9.84 9.84 9.78 9.83 9.43 63,200
Jun 21, 2023 9.77 9.85 9.75 9.83 9.43 72,000
Jun 20, 2023 9.74 9.83 9.71 9.78 9.38 179,900
Jun 16, 2023 9.85 9.87 9.73 9.74 9.34 152,100
Jun 15, 2023 9.96 10.00 9.83 9.84 9.44 201,800
Jun 14, 2023 9.81 9.97 9.81 9.95 9.54 106,300
Jun 13, 2023 9.88 9.89 9.83 9.83 9.43 62,700
Jun 12, 2023 9.87 9.88 9.81 9.88 9.47 130,300
Jun 9, 2023 0.04 Dividend
Jun 9, 2023 10.02 10.03 9.85 9.88 9.47 64,500
Jun 8, 2023 10.00 10.06 9.94 10.04 9.59 52,400
Jun 7, 2023 10.04 10.04 9.94 9.98 9.53 48,100
Jun 6, 2023 9.99 10.01 9.89 10.00 9.55 53,200
Jun 5, 2023 9.80 9.99 9.80 9.99 9.54 81,500
Jun 2, 2023 9.83 9.92 9.77 9.81 9.37 137,100
Jun 1, 2023 9.82 9.88 9.79 9.84 9.40 59,100
May 31, 2023 9.77 9.83 9.76 9.81 9.37 73,300
May 30, 2023 9.73 9.78 9.70 9.76 9.32 71,400
May 26, 2023 9.69 9.76 9.69 9.70 9.26 74,500
May 25, 2023 9.79 9.82 9.68 9.71 9.27 121,700
May 24, 2023 9.83 9.88 9.80 9.80 9.36 97,000
May 23, 2023 9.87 9.88 9.80 9.84 9.40 128,800
May 22, 2023 9.94 9.95 9.84 9.89 9.44 97,600
May 19, 2023 9.90 9.98 9.90 9.95 9.50 53,200
May 18, 2023 9.98 9.99 9.92 9.94 9.49 106,200
May 17, 2023 9.97 10.03 9.89 9.99 9.54 66,200
May 16, 2023 9.96 10.02 9.92 10.00 9.55 33,300
May 15, 2023 10.02 10.02 9.92 9.93 9.48 70,100
May 12, 2023 9.98 10.01 9.96 9.97 9.52 34,800
May 11, 2023 10.08 10.08 9.93 9.98 9.53 37,000
May 10, 2023 0.04 Dividend
May 10, 2023 10.09 10.11 10.01 10.05 9.60 84,900
May 9, 2023 10.07 10.13 10.03 10.07 9.58 90,100
May 8, 2023 10.12 10.14 10.05 10.08 9.59 46,900
May 5, 2023 10.05 10.17 10.05 10.11 9.62 49,000
May 4, 2023 9.97 10.13 9.96 10.04 9.55 73,800
May 3, 2023 9.99 10.02 9.96 10.00 9.51 94,800
May 2, 2023 10.07 10.09 9.99 10.04 9.55 61,400
May 1, 2023 10.15 10.16 10.02 10.07 9.58 51,600
Apr 28, 2023 10.10 10.26 10.10 10.20 9.70 66,600
Apr 27, 2023 10.11 10.18 10.08 10.13 9.63 68,000
Apr 26, 2023 10.01 10.17 10.01 10.11 9.62 87,300
Apr 25, 2023 9.99 10.10 9.97 10.01 9.52 84,900
Apr 24, 2023 9.96 10.03 9.89 10.01 9.52 87,500
Apr 21, 2023 9.96 10.00 9.94 9.96 9.47 72,000
Apr 20, 2023 9.87 10.01 9.87 9.99 9.50 96,700

Related Tickers

EIM Eaton Vance Municipal Bond Fund
10.04
+0.30%
 
CXE MFS High Income Municipal Trust
3.4800
0.00%
 
BLE BlackRock Municipal Income Trust II
10.35
-0.29%
 
LEO BNY Mellon Strategic Municipals, Inc.
5.87
+0.34%
 
IIM Invesco Value Municipal Income Trust
11.37
0.00%
 
EOT Eaton Vance National Municipal Opportunities Trust
16.34
+0.12%
 
MHF Western Asset Municipal High Income Fund Inc.
6.80
-0.58%
 
CMU MFS High Yield Municipal Trust
3.2400
-0.31%
 
MVF BlackRock MuniVest Fund, Inc.
6.82
-0.07%
 
FINS Angel Oak Financial Strategies Income Term Trust
12.39
+0.49%