Eaton Vance Municipal Income Trust Historical Stock Prices

EOT 
$19.57
*  
0.13
 negative 
0.67%
Get EOT Alerts
*Delayed - data as of Apr. 15, 2014 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 15-APR-2013 TO 15-APR-2014

Date Open High Low Close / Last Volume
16:00  19.53  19.57  19.45  19.57 34,900
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
03/28/2014 19.39 19.39 19.34 19.39 30,731
03/27/2014 19.34 19.4 19.33 19.36 31,000
03/26/2014 19.35 19.4 19.29 19.37 28,495
03/25/2014 19.35 19.35 19.25 19.31 27,393
03/24/2014 19.29 19.32 19.24 19.3 17,810
03/21/2014 19.13 19.28 19.13 19.25 64,814
03/20/2014 19.26 19.26 19.15 19.15 47,601
03/19/2014 19.39 19.48 19.31 19.36 57,987
03/18/2014 19.46 19.46 19.38 19.4 32,879
03/17/2014 19.39 19.45 19.37 19.45 28,567
03/14/2014 19.34 19.39 19.33 19.34 30,341
03/13/2014 19.26 19.37 19.26 19.37 34,064
03/12/2014 19.21 19.33 19.21 19.26 36,666
03/11/2014 19.24 19.3 19.23 19.23 28,206
03/10/2014 19.08 19.31 19.08 19.29 44,532
03/07/2014 19.21 19.21 19.1 19.14 95,668
03/06/2014 19.38 19.38 19.21 19.25 46,095
03/05/2014 19.34 19.359 19.28 19.35 22,516
03/04/2014 19.41 19.41 19.29 19.29 31,255
03/03/2014 19.32 19.36 19.28 19.36 29,819
02/28/2014 19.32 19.32 19.24 19.27 140,476
02/27/2014 19.22 19.29 19.2 19.29 63,970
02/26/2014 19.3 19.3 19.2 19.25 39,618
02/25/2014 19.22 19.24 19.1621 19.2 33,423
02/24/2014 19.2 19.23 19.15 19.18 31,611
02/21/2014 19.23 19.26 19.16 19.16 23,946
02/20/2014 19.19 19.25 19.16 19.2 33,839
02/19/2014 19.2 19.27 19.18 19.21 29,920
02/18/2014 19.21 19.3 19.2 19.2 20,250
02/14/2014 19.3 19.3 19.21 19.21 17,668
02/13/2014 19.2 19.27 19.13 19.27 22,822
02/12/2014 19.22 19.22 19.15 19.19 26,973
02/11/2014 19.16 19.23 19.1 19.18 25,851
02/10/2014 19.17 19.22 19.12 19.2 64,803
02/07/2014 19.02 19.1 19.01 19.1 37,634
02/06/2014 19.09 19.09 18.97 19.01 42,780
02/05/2014 19.14 19.14 19.01 19.03 60,552
02/04/2014 19.3 19.3 19.11 19.11 35,914
02/03/2014 19.27 19.3 19.2301 19.24 31,008
01/31/2014 19.16 19.2799 19.12 19.22 54,096
01/30/2014 19.12 19.16 19.08 19.15 42,295
01/29/2014 19.05 19.1 19.01 19.08 32,027
01/28/2014 19.05 19.09 19 19.05 54,604
01/27/2014 19.17 19.17 19 19.05 81,286
01/24/2014 19.2 19.2097 19.07 19.17 64,248
01/23/2014 19.1 19.22 19.1 19.19 54,793
01/22/2014 19.13 19.14 19.06 19.1 34,992
01/21/2014 19.16 19.2 19.08 19.132 37,173
01/17/2014 19.02 19.21 19.01 19.1 86,654
01/16/2014 19.09 19.1 19 19.05 67,820
01/15/2014 19.04 19.09 18.98 19.05 43,918
01/14/2014 19.01 19.06 18.94 19.01 44,756
01/13/2014 19.16 19.2 18.95 19.02 69,465
01/10/2014 19.01 19.11 18.94 19.09 66,235
01/09/2014 18.86 19.01 18.86 18.94 42,967
01/08/2014 18.9 18.91 18.79 18.91 59,578
01/07/2014 18.87 19 18.725 18.84 99,925
01/06/2014 18.68 18.86 18.655 18.85 114,354
01/03/2014 18.45 18.66 18.39 18.66 97,218
01/02/2014 18.45 18.5 18.3 18.5 187,690
12/31/2013 18.53 18.59 18.46 18.46 162,856
12/30/2013 18.75 18.75 18.51 18.6 102,869
12/27/2013 18.74 18.8 18.62 18.66 107,560
12/26/2013 18.82 18.85 18.74 18.79 108,090
12/24/2013 18.82 18.82 18.72 18.81 54,937
12/23/2013 18.57 18.85 18.53 18.78 92,818
12/20/2013 18.4 18.67 18.345 18.59 127,266
12/19/2013 18.61 18.73 18.55 18.56 206,406
12/18/2013 18.44 18.63 18.32 18.55 105,815
12/17/2013 18.13 18.43 18.13 18.35 127,320
12/16/2013 18.14 18.23 18.08 18.13 139,527
12/13/2013 18.15 18.23 18.13 18.17 54,690
12/12/2013 18.13 18.18 18.12 18.15 69,466
12/11/2013 18.17 18.21 18.14 18.21 64,686
12/10/2013 18.13 18.23 18.13 18.23 138,821
12/09/2013 18.18 18.19 18.1 18.13 132,926
12/06/2013 18.28 18.28 18.14 18.23 114,163
12/05/2013 18.14 18.21 18.1 18.15 118,390
12/04/2013 18.2 18.25 18.15 18.17 121,745
12/03/2013 18.18 18.24 18.15 18.1864 50,513
12/02/2013 18.24 18.24 18.1 18.17 62,659
11/29/2013 18.09 18.2 18.09 18.16 39,366
11/27/2013 18.09 18.14 18.04 18.12 74,342
11/26/2013 18.13 18.2 18.09 18.09 99,390
11/25/2013 18.13 18.18 18.12 18.13 106,124
11/22/2013 18.18 18.21 18.11 18.15 68,366
11/21/2013 18.13 18.16 18.07 18.16 57,974
11/20/2013 18.19 18.21 18.07 18.07 76,808
11/19/2013 18.24 18.27 18.23 18.249 41,500
11/18/2013 18.23 18.32 18.23 18.23 53,544
11/15/2013 18.3 18.31 18.22 18.31 51,597
11/14/2013 18.2 18.2599 18.11 18.21 59,903
11/13/2013 18.1 18.19 18.1 18.15 61,749
11/12/2013 18.15 18.1725 18.0398 18.1 85,844
11/11/2013 18.17 18.25 18.17 18.22 46,214
11/08/2013 18.36 18.36 18.15 18.17 83,008
11/07/2013 18.41 18.5 18.35 18.4 63,619
11/06/2013 18.46 18.52 18.41 18.41 59,954
11/05/2013 18.45 18.56 18.33 18.49 42,016
11/04/2013 18.49 18.63 18.49 18.53 50,771
11/01/2013 18.8 18.8 18.46 18.46 52,453
10/31/2013 18.75 18.83 18.7 18.78 67,766
10/30/2013 18.92 18.98 18.7 18.8 76,755
10/29/2013 19.02 19.1 18.88 18.93 55,808
10/28/2013 18.89 19.09 18.87 19.0799 71,235
10/25/2013 18.9 18.98 18.83 18.96 32,544
10/24/2013 18.91 18.99 18.84 18.89 35,982
10/23/2013 18.96 19.02 18.9101 18.97 47,108
10/22/2013 18.97 18.97 18.8704 18.9 41,586
10/21/2013 19.02 19.02 18.86 18.95 34,957
10/18/2013 19 19.01 18.9 18.99 42,300
10/17/2013 18.58 19 18.58 18.97 55,122
10/16/2013 18.59 18.65 18.53 18.65 37,192
10/15/2013 18.5 18.68 18.47 18.63 56,958
10/14/2013 18.42 18.52 18.3501 18.52 43,895
10/11/2013 18.59 18.59 18.39 18.48 47,912
10/10/2013 18.53 18.54 18.43 18.52 31,730
10/09/2013 18.55 18.57 18.38 18.43 60,068
10/08/2013 18.61 18.61 18.43 18.5188 44,206
10/07/2013 18.6 18.63 18.52 18.6 113,408
10/04/2013 18.51 18.6496 18.488 18.6 62,901
10/03/2013 18.68 18.68 18.54 18.55 46,170
10/02/2013 18.75 18.76 18.62 18.66 53,200
10/01/2013 18.71 18.78 18.66 18.78 43,200
09/30/2013 18.8 18.8 18.64 18.79 57,918
09/27/2013 18.71 18.78 18.71 18.78 28,034
09/26/2013 18.76 18.83 18.7 18.78 56,139
09/25/2013 18.65 18.82 18.65 18.79 57,414
09/24/2013 18.76 18.76 18.57 18.75 66,420
09/23/2013 18.59 18.68 18.55 18.68 50,131
09/20/2013 18.43 18.58 18.4 18.58 69,983
09/19/2013 18.77 18.77 18.44 18.46 94,569
09/18/2013 18.38 18.83 18.27 18.68 89,714
09/17/2013 18.18 18.46 18.18 18.46 52,232
09/16/2013 18.21 18.34 18.16 18.16 98,014
09/13/2013 17.94 18.1599 17.94 18.11 39,139
09/12/2013 17.9 18.07 17.9 18.01 92,517
09/11/2013 18.01 18.01 17.85 17.99 76,853
09/10/2013 18 18.1361 17.92 18.02 52,751
09/09/2013 18.03 18.14 17.96 18.07 46,345
09/06/2013 17.92 18.1 17.88 18.03 58,790
09/05/2013 17.93 18 17.86 17.92 45,166
09/04/2013 17.95 18.0599 17.95 18.02 58,350
09/03/2013 18.15 18.15 17.95 18.01 46,550
08/30/2013 18.18 18.18 18.02 18.14 58,872
08/29/2013 18 18.15 18 18.14 59,735
08/28/2013 18.23 18.26 18 18.12 62,266
08/27/2013 18.02 18.16 17.96 18.15 67,943
08/26/2013 18.22 18.33 18.11 18.13 65,369
08/23/2013 18.18 18.34 18.18 18.26 123,401
08/22/2013 17.87 18.2636 17.87 18.22 67,015
08/21/2013 17.82 18.04 17.82 17.93 55,636
08/20/2013 17.7 18.04 17.7 18.03 81,902
08/19/2013 17.73 17.86 17.67 17.73 89,637
08/16/2013 17.84 17.98 17.76 17.76 82,231
08/15/2013 17.99 18.05 17.85 17.92 92,398
08/14/2013 18.01 18.09 17.94 18.09 68,344
08/13/2013 18.09 18.14 17.95 17.97 64,257
08/12/2013 18.18 18.29 18.09 18.1 82,813
08/09/2013 18.12 18.2 18.05 18.09 54,775
08/08/2013 18.14 18.2699 18.1 18.21 61,945
08/07/2013 18.23 18.3 18.12 18.16 96,407
08/06/2013 18.29 18.43 18.21 18.29 35,072
08/05/2013 18.37 18.5 18.21 18.44 47,712
08/02/2013 18.46 18.57 18.46 18.48 40,585
08/01/2013 18.57 18.6 18.45 18.57 108,473
07/31/2013 18.45 18.6 18.36 18.58 68,918
07/30/2013 18.42 18.5 18.4 18.48 52,474
07/29/2013 18.34 18.58 18.34 18.42 54,194
07/26/2013 18.47 18.58 18.2975 18.44 55,963
07/25/2013 18.48 18.54 18.299 18.42 64,588
07/24/2013 18.66 18.68 18.47 18.61 65,121
07/23/2013 18.63 18.72 18.4612 18.66 61,490
07/22/2013 18.78 18.87 18.45 18.53 136,235
07/19/2013 18.98 19 18.81 18.92 63,785
07/18/2013 19.04 19.12 18.96 19 59,961
07/17/2013 18.99 19.16 18.99 19.09 71,669
07/16/2013 19.03 19.09 18.89 19.09 47,060
07/15/2013 19.1 19.18 19.01 19.06 65,379
07/12/2013 19.33 19.33 19.1 19.21 39,002
07/11/2013 19.18 19.31 19.09 19.3 62,339
07/10/2013 19.08 19.12 18.86 19.0889 73,774
07/09/2013 19.24 19.24 19.03 19.15 83,008
07/08/2013 19.3 19.34 19.06 19.24 69,788
07/05/2013 19.22 19.42 18.82 19.1 58,785
07/03/2013 19.19 19.49 19.19 19.33 121,872
07/02/2013 19.9 19.91 19.59 19.66 68,927
07/01/2013 19.86 20.04 19.77 19.93 86,126
06/28/2013 19.96 19.96 19.58 19.74 119,962
06/27/2013 19.7 20 19.7 19.94 65,938
06/26/2013 19.23 19.69 19.2299 19.68 97,310
06/25/2013 19.05 19.15 18.75 19.129 105,419
06/24/2013 19.16 19.16 18.66 19.0099 110,687
06/21/2013 19.4 19.495 19.2101 19.27 51,033
06/20/2013 19.47 19.52 19.17 19.37 77,895
06/19/2013 19.63 19.73 19.58 19.6 59,886
06/18/2013 19.79 19.82 19.59 19.76 85,011
06/17/2013 20 20.15 19.87 19.92 52,103
06/14/2013 19.86 20.0899 19.82 20.03 67,663
06/13/2013 19.62 19.97 19.5201 19.94 89,971
06/12/2013 19.8 19.82 19.38 19.7 132,864
06/11/2013 20.09 20.09 19.77 19.96 136,716
06/10/2013 20.65 20.66 20.07 20.19 133,248
06/07/2013 20.94 20.94 20.59 20.74 87,424
06/06/2013 20.68 21.0252 20.68 20.99 66,347
06/05/2013 20.47 20.87 20.451 20.81 85,510
06/04/2013 20.19 20.769 20.15 20.63 117,252
06/03/2013 21.08 21.12 20.19 20.4464 128,838
05/31/2013 21.34 21.34 20.88 21.08 57,802
05/30/2013 21.19 21.3 21.06 21.26 66,398
05/29/2013 21.58 21.62 21.06 21.17 69,530
05/28/2013 21.87 21.87 21.58 21.61 32,364
05/24/2013 21.8 21.86 21.64 21.85 31,512
05/23/2013 21.77 21.88 21.7 21.83 31,165
05/22/2013 21.84 21.84 21.69 21.76 40,509
05/21/2013 21.65 21.82 21.65 21.82 41,467
05/20/2013 21.64 21.78 21.64 21.72 30,867
05/17/2013 21.76 21.76 21.62 21.7 39,778
05/16/2013 21.65 21.73 21.54 21.7 66,791
05/15/2013 21.72 21.72 21.59 21.6 44,166
05/14/2013 21.75 21.845 21.67 21.72 92,877
05/13/2013 22.16 22.1799 21.8 21.8 31,660
05/10/2013 22.16 22.22 22.0301 22.14 38,356
05/09/2013 22.16 22.25 22.03 22.15 23,066
05/08/2013 22.25 22.3 22.15 22.2 28,364
05/07/2013 22.16 22.19 22 22.18 28,417
05/06/2013 21.96 22.14 21.7901 22.06 53,069
05/03/2013 22.09 22.09 21.89 21.95 25,212
05/02/2013 22.1 22.14 21.94 22 46,695
05/01/2013 22.13 22.13 21.9201 22.11 35,095
04/30/2013 22.14 22.14 21.93 22 56,520
04/29/2013 22.17 22.17 22 22.08 19,118
04/26/2013 22.03 22.12 22.01 22.12 17,922
04/25/2013 22 22.09 21.98 22.05 21,091
04/24/2013 21.93 22.08 21.93 22.08 33,029
04/23/2013 22.02 22.03 21.87 21.98 26,628
04/22/2013 22 22.05 21.88 21.88 20,985
04/19/2013 22.02 22.0599 21.87 21.91 28,331
04/18/2013 21.92 22.102 21.92 22.02 20,624
04/17/2013 22.05 22.13 21.95 21.96 22,942
04/16/2013 22.33 22.36 21.98 22.0301 48,524
04/15/2013 22.42 22.42 22.2342 22.25 23,443
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?