Eaton Vance Municipal Income Trust Historical Stock Prices

EOT 
$21.18
*  
0.08
0.38%
Get EOT Alerts
*Delayed - data as of Mar. 30, 2015  -  Find a broker to begin trading EOT now
Exchange: NYSE

Community Rating:
View:    EOT Pre-Market
 
 
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: 1 Year, From 30-MAR-2014 TO 30-MAR-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  21.17  21.30  21.14  21.18 22,786
03/30/2015 21.3 21.3 21.14 21.18 22,786
03/27/2015 21.19 21.3 21.17 21.26 15,430
03/26/2015 21.28 21.28 21.12 21.15 48,232
03/25/2015 21.29 21.31 21.24 21.26 48,169
03/24/2015 21.23 21.28 21.18 21.28 25,473
03/23/2015 21.23 21.3 21.21 21.24 30,173
03/20/2015 21.17 21.27 21.12 21.25 37,816
03/19/2015 21.21 21.28 21.1369 21.21 40,852
03/18/2015 20.98 21.28 20.95 21.26 45,047
03/17/2015 21.07 21.07 20.86 20.95 46,739
03/16/2015 21.01 21.07 21 21.04 29,288
03/13/2015 20.97 21.06 20.96 21.0324 39,453
03/12/2015 21.15 21.16 21.06 21.0907 37,892
03/11/2015 21.18 21.18 21.05 21.05 33,233
03/10/2015 21.15 21.18 21.11 21.18 64,778
03/09/2015 21.07 21.16 21.06 21.15 47,338
03/06/2015 21.22 21.22 21.06 21.09 48,746
03/05/2015 21.28 21.4 21.26 21.35 41,364
03/04/2015 21.2 21.32 21.2 21.26 47,946
03/03/2015 21.24 21.24 21.16 21.19 38,810
03/02/2015 21.27 21.27 21.18 21.21 43,988
02/27/2015 21.23 21.28 21.1999 21.25 56,454
02/26/2015 21.17 21.26 21.09 21.21 222,086
02/25/2015 21.26 21.26 21.17 21.2 42,112
02/24/2015 21.1 21.1199 20.98 21.1053 62,720
02/23/2015 21.11 21.13 21.08 21.1 24,336
02/20/2015 20.98 21.06 20.93 21.06 40,577
02/19/2015 20.85 21.01 20.83 20.88 41,510
02/18/2015 20.59 20.92 20.59 20.86 55,273
02/17/2015 21.1 21.11 20.68 20.71 90,825
02/13/2015 21.23 21.32 21.1 21.1 61,163
02/12/2015 21.32 21.38 21.29 21.29 61,095
02/11/2015 21.29 21.36 21.24 21.32 50,405
02/10/2015 21.3 21.35 21.26 21.26 77,306
02/09/2015 21.28 21.36 21.26 21.3 30,072
02/06/2015 21.48 21.48 21.34 21.36 40,028
02/05/2015 21.53 21.57 21.48 21.5187 34,027
02/04/2015 21.59 21.59 21.46 21.56 59,041
02/03/2015 21.64 21.74 21.64 21.64 68,285
02/02/2015 21.62 21.7 21.55 21.69 21,615
01/30/2015 21.46 21.6 21.46 21.58 67,232
01/29/2015 21.41 21.47 21.3501 21.47 52,008
01/28/2015 21.38 21.4399 21.36 21.36 28,282
01/27/2015 21.29 21.35 21.27 21.35 36,694
01/26/2015 21.22 21.28 21.19 21.24 41,901
01/23/2015 21.24 21.26 21.19 21.24 39,888
01/22/2015 21.24 21.24 21.15 21.16 31,264
01/21/2015 21.23 21.257 21.16 21.18 49,282
01/20/2015 21.23 21.3 21.19 21.21 57,088
01/16/2015 21.35 21.36 21.14 21.1804 90,528
01/15/2015 21.25 21.31 21.19 21.24 73,398
01/14/2015 21.19 21.32 21.14 21.2 71,208
01/13/2015 21.19 21.24 21.15 21.15 54,016
01/12/2015 21.15 21.24 21.15 21.19 48,581
01/09/2015 21.05 21.17 21.05 21.15 37,606
01/08/2015 21.1 21.129 20.98 21.07 85,358
01/07/2015 21.11 21.2499 21.03 21.14 78,568
01/06/2015 21.07 21.25 20.97 21.01 122,912
01/05/2015 20.97 21 20.85 21 60,512
01/02/2015 21.01 21.09 20.95 20.99 45,297
12/31/2014 21.11 21.11 20.96 21 47,042
12/30/2014 21.06 21.06 20.954 21.04 31,763
12/29/2014 21.03 21.04 20.9 20.99 46,264
12/26/2014 21 21.01 20.95 21.01 19,849
12/24/2014 20.93 21.01 20.86 21 14,015
12/23/2014 21.2 21.24 20.8 20.91 132,201
12/22/2014 20.97 21.04 20.9001 21.03 39,637
12/19/2014 20.96 21.0465 20.91 21.01 37,438
12/18/2014 21.08 21.11 20.93 20.94 33,792
12/17/2014 20.87 21.03 20.81 21.03 75,117
12/16/2014 20.86 20.99 20.86 20.9 81,818
12/15/2014 20.93 21 20.83 20.86 57,800
12/12/2014 20.58 20.92 20.5765 20.87 84,567
12/11/2014 20.55 20.6 20.51 20.56 49,210
12/10/2014 20.45 20.5899 20.434 20.54 62,863
12/09/2014 20.33 20.46 20.3 20.43 75,546
12/08/2014 20.26 20.34 20.21 20.33 49,414
12/05/2014 20.3 20.32 20.21 20.21 54,671
12/04/2014 20.38 20.4499 20.29 20.29 52,246
12/03/2014 20.35 20.39 20.32 20.373 20,039
12/02/2014 20.26 20.3299 20.26 20.3 37,436
12/01/2014 20.35 20.3756 20.27 20.31 26,810
11/28/2014 20.32 20.34 20.29 20.3 23,988
11/26/2014 20.21 20.33 20.2 20.26 31,006
11/25/2014 20.26 20.27 20.2 20.22 31,071
11/24/2014 20.25 20.29 20.17 20.27 40,994
11/21/2014 20.35 20.4 20.24 20.24 49,044
11/20/2014 20.34 20.4 20.29 20.35 54,989
11/19/2014 20.28 20.3696 20.23 20.3 68,957
11/18/2014 20.28 20.36 20.26 20.32 66,161
11/17/2014 20.38 20.38 20.21 20.27 86,074
11/14/2014 20.33 20.38 20.27 20.33 49,950
11/13/2014 20.29 20.33 20.26 20.33 42,071
11/12/2014 20.24 20.33 20.2201 20.28 75,666
11/11/2014 20.2 20.22 20.16 20.21 55,799
11/10/2014 20.26 20.26 20.2 20.22 11,319
11/07/2014 20.14 20.2699 20.14 20.25 83,428
11/06/2014 20.18 20.19 20.17 20.19 30,682
11/05/2014 20.21 20.21 20.18 20.19 46,608
11/04/2014 20.14 20.22 20.14 20.18 20,388
11/03/2014 20.23 20.23 20.14 20.14 31,662
10/31/2014 20.25 20.25 20.14 20.18 43,318
10/30/2014 20.17 20.22 20.15 20.15 62,129
10/29/2014 20.22 20.23 20.17 20.18 31,498
10/28/2014 20.18 20.19 20.12 20.15 91,494
10/27/2014 20.18 20.18 20.09 20.12 103,354
10/24/2014 20.2 20.2 20.09 20.09 49,576
10/23/2014 20.25 20.25 20.12 20.12 53,059
10/22/2014 20.21 20.25 20.15 20.16 40,717
10/21/2014 20.3 20.3 20.2 20.25 53,150
10/20/2014 20.35 20.35 20.25 20.26 79,306
10/17/2014 20.2 20.32 20.2 20.27 64,120
10/16/2014 20.23 20.34 20.2 20.3 39,266
10/15/2014 20.09 20.29 20.09 20.23 45,451
10/14/2014 20.1 20.17 20.09 20.13 24,093
10/13/2014 20.1 20.22 20.06 20.15 20,556
10/10/2014 20.16 20.21 20.12 20.15 15,813
10/09/2014 20.3 20.3 20.18 20.18 21,227
10/08/2014 20.08 20.27 20.08 20.27 18,995
10/07/2014 20.06 20.14 20.06 20.13 41,962
10/06/2014 20.01 20.05 19.98 19.99 41,504
10/03/2014 19.92 19.95 19.89 19.93 35,846
10/02/2014 19.97 19.97 19.89 19.92 64,915
10/01/2014 19.96 20.06 19.93 19.99 62,001
09/30/2014 19.97 19.99 19.9 19.93 46,279
09/29/2014 19.93 19.95 19.88 19.9 42,340
09/26/2014 19.95 19.95 19.85 19.85 34,665
09/25/2014 20 20 19.9 19.92 30,667
09/24/2014 19.96 20.06 19.93 19.93 29,401
09/23/2014 20.06 20.06 19.95 19.97 34,480
09/22/2014 20 20.05 19.955 20.01 18,776
09/19/2014 20 20.01 19.93 20.01 12,797
09/18/2014 19.98 20.07 19.9701 20.01 65,819
09/17/2014 19.84 20 19.84 19.93 31,293
09/16/2014 19.88 19.9899 19.88 19.9101 50,540
09/15/2014 20.06 20.06 19.9 19.9 46,495
09/12/2014 20.02 20.05 20 20 35,312
09/11/2014 20.17 20.17 20.05 20.05 53,654
09/10/2014 20.09 20.14 20.06 20.1 41,836
09/09/2014 20.18 20.18 20.07 20.13 47,248
09/08/2014 20.15 20.209 20.11 20.15 46,654
09/05/2014 20.15 20.25 20.15 20.18 38,112
09/04/2014 20.21 20.25 20.17 20.21 51,525
09/03/2014 20.19 20.24 20.12 20.14 73,049
09/02/2014 20.38 20.38 20.14 20.14 44,705
08/29/2014 20.39 20.432 20.2972 20.3 51,937
08/28/2014 20.32 20.36 20.26 20.3 37,270
08/27/2014 20.22 20.3 20.22 20.29 35,398
08/26/2014 20.18 20.3 20.11 20.23 49,063
08/25/2014 20.11 20.15 20.1 20.14 38,666
08/22/2014 20.16 20.16 20.01 20.11 30,343
08/21/2014 20.2 20.2 20.04 20.05 46,536
08/20/2014 20.2 20.21 20.11 20.13 40,415
08/19/2014 20.26 20.26 20.19 20.26 33,938
08/18/2014 20.3 20.307 20.18 20.2 38,175
08/15/2014 20.23 20.33 20.2 20.21 42,168
08/14/2014 20.21 20.22 20.13 20.19 40,636
08/13/2014 20.13 20.21 20.08 20.21 43,944
08/12/2014 20.21 20.21 20.02 20.04 61,099
08/11/2014 20.05 20.18 19.96 20.12 45,337
08/08/2014 19.85 20.05 19.85 20.02 28,010
08/07/2014 19.76 19.89 19.76 19.88 21,548
08/06/2014 19.7 19.8 19.7 19.77 23,669
08/05/2014 19.79 19.81 19.71 19.74 43,231
08/04/2014 19.88 19.927 19.77 19.79 46,588
08/01/2014 19.91 19.959 19.8001 19.93 40,589
07/31/2014 19.8 19.9 19.78 19.81 62,133
07/30/2014 19.91 19.95 19.85 19.85 79,490
07/29/2014 20 20 19.91 19.92 22,647
07/28/2014 20.03 20.03 19.91 19.91 28,764
07/25/2014 20 20.05 19.97 19.97 29,404
07/24/2014 20 20.03 19.98 19.99 37,313
07/23/2014 20.05 20.05 19.98 19.985 40,659
07/22/2014 20.03 20.03 19.95 20 26,068
07/21/2014 20 20.065 19.9709 20.04 37,761
07/18/2014 19.93 20.04 19.93 19.99 10,248
07/17/2014 19.9 20.01 19.9 19.95 31,642
07/16/2014 19.84 19.9 19.83 19.86 35,553
07/15/2014 19.94 19.94 19.82 19.84 38,585
07/14/2014 19.95 19.96 19.87 19.92 21,162
07/11/2014 19.85 19.95 19.83 19.88 98,033
07/10/2014 19.92 19.94 19.79 19.79 46,236
07/09/2014 19.97 19.97 19.85 19.85 40,571
07/08/2014 19.84 19.97 19.84 19.89 70,996
07/07/2014 19.81 19.88 19.79 19.79 74,105
07/03/2014 19.75 19.8536 19.71 19.79 60,031
07/02/2014 19.96 19.975 19.83 19.85 94,665
07/01/2014 20.09 20.09 19.964 19.99 69,237
06/30/2014 20.1 20.1 19.98 20 52,734
06/27/2014 20 20.04 20 20.01 57,398
06/26/2014 20.02 20.08 19.99 20 50,199
06/25/2014 20.07 20.07 20.02 20.03 25,928
06/24/2014 20.06 20.06 19.97 19.9823 37,466
06/23/2014 20.01 20.02 19.96 20 30,285
06/20/2014 19.99 19.99 19.92 19.95 31,145
06/19/2014 19.96 20.01 19.9 19.92 28,062
06/18/2014 19.93 20.02 19.92 20.02 34,855
06/17/2014 20 20.04 19.89 19.93 40,708
06/16/2014 20.07 20.07 20.0101 20.0101 6,665
06/13/2014 20.09 20.09 19.99 20.044 28,592
06/12/2014 19.98 20.08 19.89 20.06 37,636
06/11/2014 19.86 19.9301 19.86 19.93 28,786
06/10/2014 19.93 19.97 19.87 19.9 27,318
06/09/2014 19.99 20.01 19.93 19.93 42,429
06/06/2014 19.95 20.06 19.94 19.9616 40,596
06/05/2014 19.87 19.99 19.87 19.94 40,480
06/04/2014 20 20.03 19.9 19.91 59,173
06/03/2014 20.1 20.1 19.96 19.97 61,369
06/02/2014 20.06 20.1549 20.05 20.06 51,248
05/30/2014 20.2 20.2 20.09 20.11 27,010
05/29/2014 20.11 20.17 20.08 20.14 38,311
05/28/2014 20.07 20.16 20.0526 20.0801 50,045
05/27/2014 20.07 20.11 20.01 20.03 24,816
05/23/2014 20.11 20.137 20.04 20.09 24,424
05/22/2014 20.15 20.18 20.09 20.11 33,059
05/21/2014 20.15 20.15 20.02 20.03 37,434
05/20/2014 20.15 20.2 20.09 20.2 32,433
05/19/2014 20.17 20.2099 20.06 20.08 61,001
05/16/2014 20.14 20.16 20.09 20.12 29,391
05/15/2014 20.02 20.18 19.97 20.12 74,868
05/14/2014 19.98 20.04 19.95 19.95 27,675
05/13/2014 20.07 20.07 19.93 19.96 58,014
05/12/2014 20.03 20.14 19.99 20.05 46,187
05/09/2014 20.2 20.2 20.03 20.1 43,891
05/08/2014 20 20.15 19.98 20.15 61,696
05/07/2014 20 20 19.967 20 33,655
05/06/2014 19.96 20.03 19.96 20 33,946
05/05/2014 19.97 20.05 19.96 20.03 77,476
05/02/2014 20.06 20.06 19.96 19.97 19,515
05/01/2014 19.98 20.06 19.93 20.06 37,790
04/30/2014 19.9 19.9499 19.88 19.92 54,441
04/29/2014 20.03 20.03 19.86 19.88 48,755
04/28/2014 19.99 20.04 19.93 20.03 45,058
04/25/2014 19.95 20 19.87 19.93 32,177
04/24/2014 19.85 19.9 19.76 19.9 51,311
04/23/2014 19.73 19.83 19.7 19.79 51,518
04/22/2014 19.7 19.78 19.65 19.75 66,221
04/21/2014 19.55 19.7 19.46 19.66 81,002
04/17/2014 19.57 19.61 19.52 19.56 36,135
04/16/2014 19.6 19.6 19.51 19.51 43,901
04/15/2014 19.46 19.57 19.45 19.57 34,900
04/14/2014 19.55 19.55 19.4 19.44 65,308
04/11/2014 19.56 19.56 19.46 19.5 23,770
04/10/2014 19.48 19.52 19.42 19.45 41,645
04/09/2014 19.53 19.54 19.41 19.42 38,598
04/08/2014 19.51 19.57 19.46 19.46 28,704
04/07/2014 19.55 19.55 19.45 19.48 25,399
04/04/2014 19.49 19.58 19.45 19.53 45,516
04/03/2014 19.44 19.44 19.33 19.42 46,563
04/02/2014 19.36 19.38 19.27 19.33 72,547
04/01/2014 19.45 19.45 19.33 19.38 50,213
03/31/2014 19.37 19.4 19.36 19.39 37,174
*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?