Eaton Vance Municipal Income Trust Historical Stock Prices

EVN 
$12.41
*  
0.07
0.57%
Get EVN Alerts
*Delayed - data as of Jul. 21, 2014  -  Find a broker to begin trading EVN 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 21-JUL-2013 TO 21-JUL-2014

Date Open High Low Close / Last Volume
16:00  12.37  12.42  12.33  12.41 26,830
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
01/24/2014 11.26 11.33 11.25 11.31 84,675
01/23/2014 11.15 11.26 11.15 11.24 112,293
01/22/2014 11.11 11.18 11.1042 11.14 89,811
01/21/2014 11.08 11.1352 11.08 11.1 77,019
01/17/2014 11.09 11.1352 11.05 11.06 79,907
01/16/2014 10.98 11.08 10.98 11.04 45,485
01/15/2014 11.02 11.02 10.96 11 43,545
01/14/2014 10.99 11.02 10.95 10.97 67,789
01/13/2014 11 11.02 10.95 10.95 125,382
01/10/2014 10.9 10.99 10.83 10.92 96,975
01/09/2014 10.77 10.84 10.77 10.81 110,073
01/08/2014 10.79 10.8 10.74 10.75 45,384
01/07/2014 10.94 10.99 10.8 10.84 260,637
01/06/2014 10.79 10.96 10.74 10.8901 134,128
01/03/2014 10.59 10.7436 10.59 10.72 101,926
01/02/2014 10.48 10.71 10.47 10.64 70,368
12/31/2013 10.51 10.54 10.4204 10.51 156,371
12/30/2013 10.45 10.529 10.41 10.51 152,333
12/27/2013 10.49 10.58 10.46 10.49 186,424
12/26/2013 10.57 10.79 10.44 10.54 152,500
12/24/2013 10.6 10.67 10.56 10.62 50,110
12/23/2013 10.67 10.9 10.51 10.63 279,523
12/20/2013 10.58 10.66 10.55 10.66 117,569
12/19/2013 10.46 10.58 10.42 10.55 125,357
12/18/2013 10.32 10.54 10.23 10.52 257,240
12/17/2013 10.27 10.43 10.18 10.34 184,808
12/16/2013 10.16 10.23 10.16 10.21 108,841
12/13/2013 10.17 10.2 10.11 10.16 81,434
12/12/2013 10.2 10.2675 10.16 10.2 77,263
12/11/2013 10.22 10.27 10.11 10.23 159,888
12/10/2013 10.3 10.35 10.18 10.24 124,182
12/09/2013 10.41 10.41 10.24 10.29 126,052
12/06/2013 10.55 10.55 10.39 10.43 84,775
12/05/2013 10.64 10.64 10.5 10.54 71,625
12/04/2013 10.5 10.61 10.5 10.58 104,800
12/03/2013 10.56 10.59 10.5 10.5 299,453
12/02/2013 10.52 10.564 10.52 10.54 33,613
11/29/2013 10.51 10.57 10.51 10.53 12,764
11/27/2013 10.52 10.58 10.49 10.5339 68,345
11/26/2013 10.46 10.54 10.46 10.47 61,801
11/25/2013 10.59 10.62 10.47 10.47 54,750
11/22/2013 10.58 10.65 10.5699 10.59 29,274
11/21/2013 10.52 10.63 10.52 10.57 87,737
11/20/2013 10.66 10.78 10.55 10.55 107,562
11/19/2013 10.67 10.77 10.6 10.6 91,528
11/18/2013 10.7 10.76 10.7 10.7 62,256
11/15/2013 10.74 10.752 10.65 10.73 53,757
11/14/2013 10.73 10.85 10.7101 10.7499 75,489
11/13/2013 10.73 10.76 10.55 10.73 51,698
11/12/2013 10.93 10.93 10.57 10.71 148,840
11/11/2013 11 11.08 10.87 10.93 43,372
11/08/2013 11.16 11.16 10.84 10.93 100,762
11/07/2013 11.19 11.27 11.14 11.23 90,700
11/06/2013 11.31 11.42 11.31 11.36 61,694
11/05/2013 11.25 11.36 11.2 11.35 85,823
11/04/2013 11.1 11.28 11.1 11.25 63,618
11/01/2013 11.25 11.29 11.09 11.12 78,978
10/31/2013 11.28 11.32 11.1801 11.24 54,562
10/30/2013 11.39 11.45 11.165 11.24 122,073
10/29/2013 11.35 11.42 11.29 11.39 36,006
10/28/2013 11.37 11.38 11.26 11.3 41,371
10/25/2013 11.28 11.37 11.28 11.31 41,031
10/24/2013 11.25 11.32 11.245 11.3 42,649
10/23/2013 11.2 11.39 11.1 11.25 88,491
10/22/2013 11.25 11.25 11.0801 11.17 95,367
10/21/2013 11.06 11.18 10.99 11.17 138,690
10/18/2013 11.09 11.15 11 11.1 93,441
10/17/2013 11 11.12 10.92 11.07 174,295
10/16/2013 10.95 10.95 10.79 10.94 130,280
10/15/2013 10.85 10.96 10.85 10.93 111,423
10/14/2013 10.9 10.98 10.86 10.94 82,066
10/11/2013 10.82 10.87 10.62 10.84 140,027
10/10/2013 10.83 10.85 10.75 10.82 66,716
10/09/2013 10.76 10.88 10.76 10.85 45,015
10/08/2013 10.95 10.95 10.73 10.8 87,501
10/07/2013 11.08 11.14 11 11.02 106,209
10/04/2013 10.97 11.06 10.97 11.03 52,520
10/03/2013 11.03 11.1 10.93 11.03 109,231
10/02/2013 10.95 11.016 10.91 10.98 36,428
10/01/2013 11.11 11.15 10.92 10.96 99,793
09/30/2013 10.91 11.11 10.9 11.05 108,551
09/27/2013 10.8 10.93 10.75 10.92 54,465
09/26/2013 10.79 10.88 10.78 10.86 58,326
09/25/2013 10.75 10.84 10.7001 10.84 44,661
09/24/2013 10.63 10.75 10.59 10.72 79,823
09/23/2013 10.71 10.81 10.55 10.6 103,719
09/20/2013 10.69 10.8 10.69 10.7279 83,516
09/19/2013 10.68 10.79 10.534 10.7 103,864
09/18/2013 10.56 10.71 10.32 10.69 141,285
09/17/2013 10.44 10.59 10.4 10.51 135,697
09/16/2013 10.26 10.4502 10.26 10.37 113,854
09/13/2013 10.07 10.24 10.048 10.24 98,829
09/12/2013 10.07 10.14 9.98 10.03 117,578
09/11/2013 10.04 10.04 9.97 10.02 137,173
09/10/2013 10.13 10.2 9.99 10 142,868
09/09/2013 10.27 10.32 10.13 10.13 109,775
09/06/2013 10.25 10.31 10.17 10.27 128,006
09/05/2013 10.29 10.35 10.27 10.3193 58,121
09/04/2013 10.36 10.39 10.28 10.31 101,104
09/03/2013 10.37 10.4 10.27 10.35 76,949
08/30/2013 10.37 10.45 10.31 10.34 91,513
08/29/2013 10.5 10.52 10.27 10.45 126,657
08/28/2013 10.5 10.62 10.44 10.49 79,749
08/27/2013 10.52 10.62 10.47 10.5 96,806
08/26/2013 10.63 10.74 10.53 10.53 64,437
08/23/2013 10.72 10.79 10.63 10.66 111,243
08/22/2013 10.59 10.75 10.59 10.73 108,970
08/21/2013 10.69 10.7 10.53 10.61 106,449
08/20/2013 10.53 10.7 10.5 10.67 141,154
08/19/2013 10.61 10.65 10.5 10.57 113,687
08/16/2013 10.45 10.599 10.38 10.54 108,433
08/15/2013 10.55 10.65 10.35 10.46 233,679
08/14/2013 10.86 10.88 10.61 10.69 150,159
08/13/2013 10.86 10.96 10.8 10.84 118,525
08/12/2013 10.76 11.06 10.75 10.93 158,276
08/09/2013 10.75 10.85 10.62 10.68 106,274
08/08/2013 10.9 10.9115 10.74 10.75 67,544
08/07/2013 11.02 11.0699 10.95 10.97 132,222
08/06/2013 11.03 11.17 11.03 11.03 145,345
08/05/2013 11.2 11.21 11.08 11.1 55,436
08/02/2013 11.12 11.25 11.1 11.22 66,630
08/01/2013 11.11 11.17 11.05 11.08 68,902
07/31/2013 11.11 11.159 11.04 11.1 69,267
07/30/2013 11.21 11.222 11.06 11.15 62,826
07/29/2013 11.17 11.38 11.17 11.21 65,171
07/26/2013 11.28 11.425 11.17 11.2 52,818
07/25/2013 11.48 11.48 11.21 11.3 130,899
07/24/2013 11.57 11.62 11.41 11.52 55,075
07/23/2013 11.44 11.65 11.32 11.6499 75,400
07/22/2013 11.56 11.56 11.4 11.44 76,559
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?