Eaton Vance Municipal Income Trust Historical Stock Prices

EOT 
$20.5
*  
0.17
0.84%
Get EOT Alerts
*Delayed - data as of Jul. 7, 2015  -  Find a broker to begin trading EOT now
Exchange: NYSE

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 07-APR-2015 TO 07-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  20.49  20.62  20.405  20.50 45,344
07/07/2015 20.44 20.62 20.405 20.5 45,344
07/06/2015 20.36 20.37 20.28 20.33 22,787
07/02/2015 20.24 20.32 20.17 20.29 41,773
07/01/2015 20.29 20.3 20.21 20.29 44,871
06/30/2015 20.33 20.42 20.11 20.18 119,441
06/29/2015 20.63 20.63 20.359 20.4 54,817
06/26/2015 20.74 20.74 20.56 20.62 59,105
06/25/2015 20.9 20.9 20.73 20.784 29,590
06/24/2015 20.89 20.92 20.8101 20.84 27,005
06/23/2015 20.92 21.0099 20.79 20.85 49,092
06/22/2015 20.94 21.03 20.92 20.98 45,976
06/19/2015 20.87 20.99 20.86 20.99 18,219
06/18/2015 20.83 20.97 20.83 20.95 14,562
06/17/2015 20.78 20.92 20.74 20.88 25,146
06/16/2015 20.67 20.835 20.67 20.82 27,757
06/15/2015 20.62 20.71 20.62 20.71 26,967
06/12/2015 20.48 20.66 20.48 20.62 20,655
06/11/2015 20.54 20.56 20.48 20.55 25,009
06/10/2015 20.38 20.52 20.37 20.43 43,993
06/09/2015 20.51 20.5207 20.33 20.39 63,594
06/08/2015 20.61 20.65 20.53 20.56 26,792
06/05/2015 20.66 20.7 20.61 20.64 29,443
06/04/2015 20.78 20.8 20.73 20.77 27,881
06/03/2015 20.78 20.8 20.73 20.75 38,139
06/02/2015 21.01 21.04 20.83 20.83 34,639
06/01/2015 20.99 21.07 20.85 21.06 50,308
05/29/2015 20.83 20.94 20.77 20.88 24,114
05/28/2015 20.75 20.81 20.66 20.77 25,977
05/27/2015 20.77 20.78 20.68 20.72 49,769
05/26/2015 20.7 20.74 20.6314 20.74 26,461
05/22/2015 20.61 20.73 20.5999 20.69 28,571
05/21/2015 20.66 20.757 20.6332 20.64 29,756
05/20/2015 20.76 20.76 20.65 20.68 36,241
05/19/2015 20.76 20.85 20.72 20.8 34,181
05/18/2015 20.95 20.95 20.7665 20.8 58,072
05/15/2015 20.8 20.93 20.8 20.93 25,800
05/14/2015 20.59 20.79 20.59 20.78 27,556
05/13/2015 20.61 20.71 20.58 20.58 30,850
05/12/2015 20.65 20.685 20.59 20.61 26,263
05/11/2015 20.69 20.772 20.68 20.7066 18,122
05/08/2015 20.75 20.81 20.7 20.75 38,825
05/07/2015 20.69 20.7599 20.6501 20.75 27,669
05/06/2015 20.96 20.96 20.71 20.71 41,793
05/05/2015 21.01 21.03 20.92 21.02 22,922
05/04/2015 21.01 21.02 20.96 20.96 35,380
05/01/2015 21.08 21.11 20.96 20.96 56,403
04/30/2015 21.16 21.16 21.09 21.1301 26,099
04/29/2015 21.18 21.18 21.13 21.16 47,033
04/28/2015 21.23 21.26 21.19 21.2 47,006
04/27/2015 21.27 21.28 21.21 21.24 42,980
04/24/2015 21.32 21.32 21.26 21.26 25,942
04/23/2015 21.32 21.36 21.3 21.31 39,649
04/22/2015 21.38 21.38 21.31 21.31 33,721
04/21/2015 21.43 21.43 21.35 21.38 32,868
04/20/2015 21.48 21.57 21.4201 21.4499 29,727
04/17/2015 21.43 21.51 21.43 21.46 30,442
04/16/2015 21.49 21.49 21.37 21.46 23,203
04/15/2015 21.45 21.5006 21.38 21.46 27,678
04/14/2015 21.29 21.45 21.29 21.45 26,619
04/13/2015 21.29 21.3307 21.27 21.28 15,645
04/10/2015 21.27 21.33 21.27 21.33 23,135
04/09/2015 21.33 21.35 21.27 21.27 12,173
04/08/2015 21.28 21.34 21.28 21.32 19,296
04/07/2015 21.25 21.37 21.25 21.29 58,386
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?