Eaton Vance Municipal Income Trust Historical Stock Prices

EVN 
$13.76
*  
0.17
1.25%
Get EVN Alerts
*Delayed - data as of Jan. 27, 2015  -  Find a broker to begin trading EVN now
Exchange: NYSE

Community Rating:
View:    EVN After Hours
 
 
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 26-JAN-2014 TO 26-JAN-2015

Date Open High Low Close / Last Volume
16:00  13.69  13.76  13.62  13.76 44,626
01/26/2015 13.7 13.72 13.59 13.59 82,043
01/23/2015 13.69 13.75 13.62 13.63 55,985
01/22/2015 13.69 13.73 13.61 13.63 55,901
01/21/2015 13.75 14 13.64 13.64 58,367
01/20/2015 13.76 13.76 13.65 13.73 65,621
01/16/2015 13.86 13.86 13.64 13.69 68,394
01/15/2015 13.8 13.82 13.7 13.82 69,920
01/14/2015 13.7 13.82 13.7 13.75 71,689
01/13/2015 13.64 13.66 13.59 13.65 45,883
01/12/2015 13.59 13.61 13.54 13.56 46,469
01/09/2015 13.69 13.75 13.46 13.54 93,260
01/08/2015 13.71 13.71 13.58 13.64 53,428
01/07/2015 13.74 13.83 13.71 13.79 47,685
01/06/2015 13.6 13.72 13.54 13.72 49,677
01/05/2015 13.36 13.52 13.33 13.52 130,350
01/02/2015 13.36 13.45 13.31 13.39 43,010
12/31/2014 13.25 13.42 13.25 13.42 66,355
12/30/2014 13.25 13.34 13.2 13.34 56,764
12/29/2014 13.28 13.3 13.2 13.2 31,999
12/26/2014 13.33 13.33 13.25 13.32 14,085
12/24/2014 13.32 13.32 13.26 13.29 15,649
12/23/2014 13.37 13.37 13.27 13.32 38,982
12/22/2014 13.28 13.32 13.23 13.24 63,372
12/19/2014 13.48 13.482 13.31 13.38 37,706
12/18/2014 13.38 13.43 13.3401 13.43 55,669
12/17/2014 13.27 13.38 13.25 13.38 47,363
12/16/2014 13.23 13.25 13.18 13.2 36,761
12/15/2014 13.3 13.3 13.16 13.21 69,893
12/12/2014 13.36 13.36 13.21 13.21 69,859
12/11/2014 13.53 13.53 13.36 13.36 64,337
12/10/2014 13.54 13.57 13.47 13.55 48,668
12/09/2014 13.59 13.59 13.45 13.54 57,632
12/08/2014 13.51 13.639 13.4775 13.6 47,901
12/05/2014 13.55 13.55 13.4235 13.48 48,541
12/04/2014 13.56 13.6279 13.51 13.55 43,086
12/03/2014 13.6 13.67 13.53 13.57 81,721
12/02/2014 13.47 13.57 13.44 13.53 54,645
12/01/2014 13.41 13.48 13.3984 13.47 51,519
11/28/2014 13.35 13.35 13.32 13.35 24,737
11/26/2014 13.27 13.31 13.2599 13.31 51,935
11/25/2014 13.34 13.34 13.2101 13.22 32,538
11/24/2014 13.23 13.28 13.2 13.28 38,332
11/21/2014 13.27 13.32 13.2622 13.29 37,720
11/20/2014 13.25 13.34 13.206 13.28 42,116
11/19/2014 13.15 13.25 13.14 13.2 36,275
11/18/2014 13.17 13.2 13.12 13.17 43,230
11/17/2014 13.27 13.27 13.096 13.18 63,843
11/14/2014 13.2 13.26 13.2 13.23 49,490
11/13/2014 13.17 13.229 13.14 13.2 37,011
11/12/2014 13.09 13.14 13.08 13.11 24,485
11/11/2014 13.11 13.15 13.06 13.15 31,495
11/10/2014 13.13 13.13 13.0502 13.11 46,743
11/07/2014 13.2 13.22 13.14 13.16 60,309
11/06/2014 13.24 13.28 13.14 13.15 67,436
11/05/2014 13.12 13.26 13.12 13.26 51,266
11/04/2014 13.08 13.12 13.06 13.12 38,675
11/03/2014 13.06 13.08 13.0374 13.07 24,897
10/31/2014 13.08 13.08 13 13.03 20,592
10/30/2014 13.02 13.09 13.02 13.03 41,413
10/29/2014 13.07 13.12 13.01 13.02 45,464
10/28/2014 13.06 13.14 13.03 13.03 38,499
10/27/2014 13.11 13.21 13.04 13.06 64,225
10/24/2014 12.92 13.13 12.92 13.09 132,288
10/23/2014 12.93 12.95 12.8632 12.88 68,998
10/22/2014 13.05 13.05 12.91 12.93 67,945
10/21/2014 13.26 13.26 12.85 13.05 131,160
10/20/2014 13.22 13.25 13.15 13.22 58,931
10/17/2014 13.13 13.21 13.11 13.21 51,375
10/16/2014 12.97 13.13 12.94 13.13 69,482
10/15/2014 12.87 12.99 12.86 12.99 77,565
10/14/2014 12.89 12.9 12.86 12.86 35,152
10/13/2014 12.9 12.91 12.85 12.86 34,682
10/10/2014 12.92 12.94 12.85 12.91 28,903
10/09/2014 12.97 12.97 12.9 12.95 39,894
10/08/2014 13 13.01 12.89 12.93 39,509
10/07/2014 12.96 13.05 12.94 13.05 39,600
10/06/2014 12.9 12.9501 12.9 12.92 58,525
10/03/2014 12.89 12.9 12.8601 12.9 30,092
10/02/2014 12.86 12.92 12.82 12.9 62,154
10/01/2014 12.75 12.84 12.75 12.84 43,230
09/30/2014 12.75 12.79 12.73 12.73 37,137
09/29/2014 12.69 12.74 12.65 12.74 36,862
09/26/2014 12.65 12.74 12.63 12.7 59,326
09/25/2014 12.64 12.68 12.63 12.63 45,019
09/24/2014 12.74 12.74 12.65 12.68 39,711
09/23/2014 12.7 12.76 12.63 12.66 60,131
09/22/2014 12.71 12.72 12.66 12.7 29,806
09/19/2014 12.69 12.71 12.64 12.7 35,491
09/18/2014 12.59 12.69 12.5821 12.64 40,144
09/17/2014 12.58 12.62 12.58 12.62 17,064
09/16/2014 12.48 12.62 12.43 12.59 47,272
09/15/2014 12.62 12.62 12.45 12.49 87,943
09/12/2014 12.65 12.69 12.539 12.57 81,003
09/11/2014 12.8 12.83 12.7566 12.76 36,345
09/10/2014 12.75 12.8136 12.72 12.81 44,563
09/09/2014 12.76 12.83 12.7221 12.83 47,528
09/08/2014 12.79 12.8 12.71 12.7389 25,418
09/05/2014 12.72 12.8 12.72 12.76 30,067
09/04/2014 12.71 12.76 12.7001 12.71 32,306
09/03/2014 12.71 12.757 12.69 12.74 26,931
09/02/2014 12.7 12.71 12.66 12.7 56,250
08/29/2014 12.76 12.78 12.72 12.73 36,750
08/28/2014 12.75 12.79 12.73 12.79 42,091
08/27/2014 12.6 12.73 12.6 12.73 52,831
08/26/2014 12.53 12.66 12.53 12.62 56,195
08/25/2014 12.51 12.551 12.48 12.51 32,559
08/22/2014 12.54 12.55 12.5 12.52 22,632
08/21/2014 12.53 12.58 12.529 12.54 44,059
08/20/2014 12.55 12.55 12.5015 12.52 20,695
08/19/2014 12.53 12.55 12.48 12.52 43,072
08/18/2014 12.54 12.58 12.49 12.49 62,112
08/15/2014 12.53 12.57 12.42 12.49 59,855
08/14/2014 12.43 12.58 12.43 12.539 98,914
08/13/2014 12.37 12.49 12.3469 12.41 73,065
08/12/2014 12.41 12.41 12.29 12.32 69,293
08/11/2014 12.36 12.47 12.3 12.37 91,544
08/08/2014 12.42 12.45 12.31 12.32 89,379
08/07/2014 12.38 12.4485 12.32 12.37 84,654
08/06/2014 12.43 12.55 12.43 12.48 52,315
08/05/2014 12.48 12.53 12.47 12.48 52,961
08/04/2014 12.46 12.53 12.4278 12.48 81,630
08/01/2014 12.49 12.52 12.42 12.49 41,795
07/31/2014 12.3 12.46 12.21 12.43 70,278
07/30/2014 12.52 12.53 12.35 12.35 79,656
07/29/2014 12.56 12.56 12.53 12.54 36,138
07/28/2014 12.52 12.5536 12.52 12.53 52,933
07/25/2014 12.5 12.54 12.4999 12.53 23,231
07/24/2014 12.48 12.49 12.4283 12.47 37,160
07/23/2014 12.47 12.5 12.4301 12.49 39,106
07/22/2014 12.43 12.43 12.35 12.42 70,942
07/21/2014 12.38 12.42 12.33 12.41 26,830
07/18/2014 12.34 12.38 12.33 12.34 46,804
07/17/2014 12.3 12.34 12.26 12.33 49,641
07/16/2014 12.3 12.34 12.25 12.26 33,511
07/15/2014 12.28 12.31 12.232 12.26 48,226
07/14/2014 12.3 12.32 12.28 12.29 90,406
07/11/2014 12.26 12.28 12.23 12.27 39,808
07/10/2014 12.16 12.2699 12.13 12.24 54,244
07/09/2014 12.3 12.33 12 12.12 172,246
07/08/2014 12.38 12.4 12.26 12.26 76,605
07/07/2014 12.22 12.477 12.22 12.38 66,875
07/03/2014 12.56 12.56 12.21 12.22 293,286
07/02/2014 12.78 12.78 12.55 12.57 93,451
07/01/2014 12.79 12.83 12.76 12.8 48,636
06/30/2014 12.79 12.8 12.7345 12.7399 51,321
06/27/2014 12.78 12.8 12.73 12.73 59,949
06/26/2014 12.73 12.8 12.7101 12.75 37,231
06/25/2014 12.63 12.77 12.63 12.71 66,364
06/24/2014 12.66 12.71 12.62 12.62 48,038
06/23/2014 12.52 12.65 12.49 12.65 28,187
06/20/2014 12.45 12.54 12.44 12.52 52,534
06/19/2014 12.51 12.53 12.46 12.5099 48,069
06/18/2014 12.44 12.48 12.43 12.46 46,708
06/17/2014 12.45 12.47 12.41 12.41 88,977
06/16/2014 12.44 12.52 12.43 12.44 47,655
06/13/2014 12.49 12.5 12.43 12.45 57,688
06/12/2014 12.45 12.53 12.441 12.53 29,178
06/11/2014 12.53 12.57 12.41 12.41 60,720
06/10/2014 12.61 12.61 12.5 12.56 52,921
06/09/2014 12.54 12.55 12.43 12.5 72,569
06/06/2014 12.61 12.649 12.54 12.54 62,255
06/05/2014 12.64 12.68 12.53 12.62 103,957
06/04/2014 12.79 12.79 12.65 12.66 100,663
06/03/2014 12.86 12.86 12.78 12.79 75,814
06/02/2014 12.84 12.86 12.83 12.86 54,284
05/30/2014 12.72 12.83 12.72 12.83 41,271
05/29/2014 12.76 12.8 12.71 12.72 57,668
05/28/2014 12.71 12.76 12.71 12.74 56,156
05/27/2014 12.74 12.78 12.65 12.71 78,993
05/23/2014 12.7 12.75 12.699 12.74 61,574
05/22/2014 12.66 12.76 12.66 12.708 46,494
05/21/2014 12.84 12.89 12.65 12.67 101,780
05/20/2014 12.8 12.85 12.77 12.84 54,460
05/19/2014 12.78 12.81 12.73 12.76 92,749
05/16/2014 12.67 12.73 12.669 12.73 64,811
05/15/2014 12.59 12.69 12.59 12.68 60,552
05/14/2014 12.56 12.595 12.541 12.57 37,477
05/13/2014 12.45 12.56 12.4 12.52 59,678
05/12/2014 12.52 12.61 12.37 12.4 118,763
05/09/2014 12.5 12.58 12.49 12.51 84,417
05/08/2014 12.56 12.58 12.44 12.46 73,808
05/07/2014 12.42 12.64 12.41 12.6202 91,300
05/06/2014 12.41 12.5201 12.41 12.4316 94,871
05/05/2014 12.32 12.43 12.32 12.4 52,444
05/02/2014 12.33 12.37 12.3 12.3 50,362
05/01/2014 12.29 12.35 12.211 12.33 92,551
04/30/2014 12.15 12.26 12.15 12.23 63,880
04/29/2014 12.16 12.16 12.06 12.12 80,172
04/28/2014 12.31 12.36 12.11 12.12 157,622
04/25/2014 12.29 12.33 12.29 12.3 38,326
04/24/2014 12.23 12.3 12.23 12.28 46,283
04/23/2014 12.15 12.24 12.14 12.21 34,882
04/22/2014 12.14 12.15 12.11 12.15 44,343
04/21/2014 12.15 12.15 12.04 12.09 64,290
04/17/2014 12.1 12.19 12.02 12.11 119,715
04/16/2014 12.05 12.1 12 12.09 80,984
04/15/2014 11.94 12.05 11.94 12.05 53,471
04/14/2014 12.02 12.03 11.92 11.98 59,376
04/11/2014 12.04 12.05 11.99 12.0275 54,096
04/10/2014 12.07 12.08 12 12 77,772
04/09/2014 11.96 12.03 11.95 11.99 39,230
04/08/2014 12.1 12.1 11.97 11.97 76,946
04/07/2014 11.95 12.19 11.9199 12.15 165,243
04/04/2014 11.89 11.99 11.89 11.94 39,194
04/03/2014 11.94 11.94 11.81 11.82 108,322
04/02/2014 11.95 11.95 11.86 11.89 66,068
04/01/2014 11.92 11.95 11.87 11.95 50,652
03/31/2014 11.98 11.98 11.9 11.95 82,808
03/28/2014 11.95 11.9902 11.94 11.9459 40,087
03/27/2014 11.92 12.01 11.9 11.95 50,407
03/26/2014 11.82 11.9901 11.82 11.92 78,717
03/25/2014 11.93 11.95 11.79 11.84 69,880
03/24/2014 11.81 11.89 11.76 11.86 71,257
03/21/2014 11.61 11.7884 11.61 11.7589 38,349
03/20/2014 11.59 11.67 11.5366 11.61 98,634
03/19/2014 11.82 11.918 11.6101 11.63 174,990
03/18/2014 11.74 11.77 11.66 11.75 56,500
03/17/2014 11.69 11.9 11.6634 11.69 101,765
03/14/2014 11.6 11.66 11.59 11.62 38,221
03/13/2014 11.63 11.73 11.5734 11.5734 131,211
03/12/2014 11.5 11.6 11.45 11.56 78,442
03/11/2014 11.49 11.509 11.4501 11.48 69,409
03/10/2014 11.39 11.49 11.39 11.49 55,971
03/07/2014 11.41 11.43 11.23 11.4 102,146
03/06/2014 11.57 11.57 11.43 11.44 87,466
03/05/2014 11.6 11.64 11.56 11.58 89,792
03/04/2014 11.6 11.64 11.56 11.56 95,756
03/03/2014 11.53 11.6 11.5 11.54 93,125
02/28/2014 11.44 11.53 11.43 11.5 54,690
02/27/2014 11.49 11.5 11.43 11.4892 71,793
02/26/2014 11.53 11.55 11.45 11.48 66,124
02/25/2014 11.39 11.52 11.38 11.51 52,171
02/24/2014 11.45 11.485 11.37 11.37 55,584
02/21/2014 11.49 11.5 11.38 11.41 33,630
02/20/2014 11.45 11.5 11.42 11.45 71,377
02/19/2014 11.46 11.47 11.43 11.44 72,530
02/18/2014 11.43 11.48 11.3701 11.45 74,571
02/14/2014 11.41 11.41 11.36 11.39 35,351
02/13/2014 11.45 11.46 11.38 11.38 63,200
02/12/2014 11.47 11.48 11.4101 11.42 34,489
02/11/2014 11.44 11.45 11.405 11.4304 39,297
02/10/2014 11.37 11.46 11.37 11.44 40,781
02/07/2014 11.36 11.42 11.3 11.41 76,243
02/06/2014 11.39 11.4 11.289 11.32 73,122
02/05/2014 11.46 11.4897 11.3847 11.41 69,315
02/04/2014 11.5 11.59 11.44 11.46 144,171
02/03/2014 11.45 11.5052 11.44 11.49 75,668
01/31/2014 11.32 11.45 11.32 11.4 112,515
01/30/2014 11.35 11.39 11.3098 11.33 35,150
01/29/2014 11.35 11.35 11.28 11.32 56,061
01/28/2014 11.35 11.37 11.3 11.33 83,344
01/27/2014 11.26 11.38 11.26 11.29 102,644
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?