Eaton Vance Municipal Income Trust Historical Stock Prices

EOT 
$19.99
*  
0.06
0.3%
Get EOT Alerts
*Delayed - data as of Oct. 1, 2014  -  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 for next time

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

Results for: 1 Year, From 30-SEP-2013 TO 30-SEP-2014

Date Open High Low Close / Last Volume
16:00  20.01  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
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
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 Brokers before you trade

Want to trade FX?