Singapore markets closed
Straits Times Index
3,297.55 -26.98 (-0.81%) Nikkei
38,814.56 +94.09 (+0.24%) Hang Seng
17,941.78 -170.85 (-0.94%) FTSE 100
8,146.86 -16.81 (-0.21%) Bitcoin USD
66,327.37 +152.07 (+0.23%) CMC Crypto 200
1,374.44 -43.43 (-3.06%)
Eaton Vance Municipal Income Trust (EVN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 10.26 | 10.28 | 10.17 | 10.28 | 10.28 | 95,000 |
| 13 Jun 2024 | 10.22 | 10.27 | 10.18 | 10.27 | 10.27 | 71,100 |
| 13 Jun 2024 | 0.046 Dividend | |||||
| 12 Jun 2024 | 10.23 | 10.27 | 10.21 | 10.22 | 10.17 | 74,000 |
| 11 Jun 2024 | 10.18 | 10.18 | 10.14 | 10.17 | 10.12 | 27,400 |
| 10 Jun 2024 | 10.13 | 10.15 | 10.10 | 10.15 | 10.10 | 33,900 |
| 07 Jun 2024 | 10.08 | 10.10 | 10.07 | 10.10 | 10.05 | 27,200 |
| 06 Jun 2024 | 10.15 | 10.15 | 10.09 | 10.14 | 10.09 | 53,100 |
| 05 Jun 2024 | 10.09 | 10.14 | 10.09 | 10.10 | 10.05 | 47,900 |
| 04 Jun 2024 | 10.04 | 10.09 | 10.04 | 10.09 | 10.04 | 75,300 |
| 03 Jun 2024 | 10.02 | 10.04 | 9.98 | 9.99 | 9.95 | 74,600 |
| 31 May 2024 | 9.95 | 9.99 | 9.95 | 9.98 | 9.94 | 74,200 |
| 30 May 2024 | 9.93 | 9.95 | 9.90 | 9.92 | 9.88 | 93,100 |
| 29 May 2024 | 10.01 | 10.01 | 9.91 | 9.93 | 9.89 | 68,700 |
| 28 May 2024 | 10.09 | 10.11 | 9.97 | 10.00 | 9.95 | 94,700 |
| 24 May 2024 | 10.04 | 10.08 | 10.01 | 10.03 | 9.98 | 86,000 |
| 23 May 2024 | 10.06 | 10.09 | 10.01 | 10.04 | 9.99 | 64,100 |
| 22 May 2024 | 10.16 | 10.16 | 10.06 | 10.07 | 10.02 | 74,200 |
| 21 May 2024 | 10.17 | 10.17 | 10.11 | 10.16 | 10.11 | 71,800 |
| 20 May 2024 | 10.15 | 10.18 | 10.11 | 10.11 | 10.06 | 68,200 |
| 17 May 2024 | 10.14 | 10.18 | 10.08 | 10.11 | 10.06 | 147,900 |
| 16 May 2024 | 10.13 | 10.13 | 10.07 | 10.11 | 10.06 | 124,100 |
| 15 May 2024 | 10.09 | 10.09 | 10.05 | 10.07 | 10.02 | 106,800 |
| 14 May 2024 | 10.05 | 10.06 | 10.00 | 10.00 | 9.95 | 57,300 |
| 13 May 2024 | 10.17 | 10.17 | 10.00 | 10.04 | 9.99 | 119,600 |
| 10 May 2024 | 10.17 | 10.17 | 10.09 | 10.10 | 10.05 | 61,000 |
| 09 May 2024 | 10.21 | 10.24 | 10.15 | 10.22 | 10.17 | 64,800 |
| 08 May 2024 | 10.13 | 10.22 | 10.11 | 10.18 | 10.13 | 78,200 |
| 07 May 2024 | 10.05 | 10.12 | 10.04 | 10.11 | 10.06 | 112,000 |
| 06 May 2024 | 10.00 | 10.02 | 9.98 | 9.98 | 9.94 | 139,100 |
| 03 May 2024 | 9.92 | 10.06 | 9.91 | 10.02 | 9.97 | 245,500 |
| 02 May 2024 | 9.84 | 9.88 | 9.82 | 9.87 | 9.83 | 77,000 |
| 01 May 2024 | 9.80 | 9.86 | 9.80 | 9.84 | 9.80 | 83,800 |
| 30 Apr 2024 | 9.79 | 9.83 | 9.79 | 9.82 | 9.78 | 84,100 |
| 29 Apr 2024 | 9.85 | 9.86 | 9.81 | 9.83 | 9.79 | 83,400 |
| 26 Apr 2024 | 9.81 | 9.86 | 9.81 | 9.84 | 9.80 | 78,100 |
| 25 Apr 2024 | 9.85 | 9.86 | 9.80 | 9.81 | 9.77 | 90,900 |
| 24 Apr 2024 | 9.90 | 9.91 | 9.84 | 9.90 | 9.86 | 91,600 |
| 23 Apr 2024 | 9.85 | 9.91 | 9.84 | 9.91 | 9.87 | 83,500 |
| 22 Apr 2024 | 9.86 | 9.88 | 9.82 | 9.82 | 9.78 | 93,900 |
| 19 Apr 2024 | 9.95 | 9.95 | 9.85 | 9.87 | 9.83 | 68,600 |
| 18 Apr 2024 | 9.96 | 9.97 | 9.86 | 9.88 | 9.84 | 101,700 |
| 17 Apr 2024 | 9.92 | 9.95 | 9.89 | 9.92 | 9.88 | 76,700 |
| 16 Apr 2024 | 9.86 | 10.00 | 9.86 | 9.89 | 9.85 | 129,300 |
| 15 Apr 2024 | 9.94 | 9.97 | 9.86 | 9.86 | 9.82 | 111,200 |
| 12 Apr 2024 | 10.11 | 10.12 | 9.98 | 9.98 | 9.94 | 89,700 |
| 11 Apr 2024 | 10.08 | 10.09 | 10.03 | 10.09 | 10.04 | 60,400 |
| 10 Apr 2024 | 10.12 | 10.13 | 10.03 | 10.04 | 9.99 | 93,900 |
| 10 Apr 2024 | 0.046 Dividend | |||||
| 09 Apr 2024 | 10.16 | 10.22 | 10.14 | 10.20 | 10.11 | 63,400 |
| 08 Apr 2024 | 10.05 | 10.16 | 10.01 | 10.14 | 10.05 | 145,700 |
| 05 Apr 2024 | 10.09 | 10.09 | 10.01 | 10.02 | 9.93 | 97,400 |
| 04 Apr 2024 | 10.09 | 10.11 | 10.05 | 10.08 | 9.99 | 90,300 |
| 03 Apr 2024 | 10.04 | 10.06 | 9.99 | 10.06 | 9.97 | 108,600 |
| 02 Apr 2024 | 10.09 | 10.11 | 9.99 | 10.07 | 9.98 | 139,400 |
| 01 Apr 2024 | 10.17 | 10.23 | 10.06 | 10.11 | 10.02 | 144,700 |
| 28 Mar 2024 | 10.18 | 10.25 | 10.10 | 10.25 | 10.16 | 141,600 |
| 27 Mar 2024 | 10.21 | 10.21 | 10.13 | 10.18 | 10.09 | 83,300 |
| 26 Mar 2024 | 10.20 | 10.20 | 10.15 | 10.19 | 10.10 | 74,600 |
| 25 Mar 2024 | 10.18 | 10.20 | 10.14 | 10.18 | 10.09 | 76,600 |
| 22 Mar 2024 | 10.25 | 10.27 | 10.19 | 10.22 | 10.13 | 93,200 |
| 21 Mar 2024 | 10.24 | 10.26 | 10.17 | 10.20 | 10.11 | 90,600 |
| 20 Mar 2024 | 10.25 | 10.28 | 10.22 | 10.24 | 10.15 | 44,700 |
| 19 Mar 2024 | 10.29 | 10.29 | 10.22 | 10.26 | 10.17 | 73,500 |
| 18 Mar 2024 | 10.20 | 10.27 | 10.17 | 10.26 | 10.17 | 104,700 |
| 15 Mar 2024 | 10.14 | 10.20 | 10.13 | 10.20 | 10.11 | 44,600 |
| 14 Mar 2024 | 10.28 | 10.28 | 10.13 | 10.15 | 10.06 | 55,900 |
| 13 Mar 2024 | 10.23 | 10.27 | 10.23 | 10.26 | 10.17 | 58,500 |
| 12 Mar 2024 | 10.29 | 10.29 | 10.21 | 10.24 | 10.15 | 84,800 |
| 11 Mar 2024 | 10.31 | 10.32 | 10.23 | 10.29 | 10.20 | 82,700 |
| 08 Mar 2024 | 10.35 | 10.45 | 10.25 | 10.26 | 10.17 | 242,100 |
| 08 Mar 2024 | 0.046 Dividend | |||||
| 07 Mar 2024 | 10.32 | 10.35 | 10.28 | 10.35 | 10.21 | 81,200 |
| 06 Mar 2024 | 10.25 | 10.32 | 10.24 | 10.29 | 10.15 | 87,000 |
| 05 Mar 2024 | 10.22 | 10.31 | 10.18 | 10.28 | 10.14 | 84,800 |
| 04 Mar 2024 | 10.16 | 10.22 | 10.13 | 10.21 | 10.07 | 77,600 |
| 01 Mar 2024 | 10.15 | 10.21 | 10.13 | 10.20 | 10.06 | 117,200 |
| 29 Feb 2024 | 10.14 | 10.16 | 10.12 | 10.15 | 10.01 | 55,400 |
| 28 Feb 2024 | 10.03 | 10.11 | 10.03 | 10.10 | 9.96 | 150,600 |
| 27 Feb 2024 | 10.10 | 10.10 | 10.04 | 10.04 | 9.91 | 81,800 |
| 26 Feb 2024 | 10.16 | 10.18 | 10.08 | 10.08 | 9.94 | 116,100 |
| 23 Feb 2024 | 10.20 | 10.20 | 10.16 | 10.18 | 10.04 | 155,400 |
| 22 Feb 2024 | 10.26 | 10.28 | 10.17 | 10.19 | 10.05 | 82,600 |
| 21 Feb 2024 | 10.28 | 10.29 | 10.22 | 10.23 | 10.09 | 51,400 |
| 20 Feb 2024 | 10.27 | 10.28 | 10.21 | 10.25 | 10.11 | 46,000 |
| 16 Feb 2024 | 10.23 | 10.24 | 10.16 | 10.23 | 10.09 | 64,300 |
| 15 Feb 2024 | 10.22 | 10.28 | 10.18 | 10.24 | 10.10 | 89,700 |
| 14 Feb 2024 | 10.13 | 10.14 | 10.07 | 10.14 | 10.00 | 82,100 |
| 13 Feb 2024 | 10.14 | 10.15 | 10.06 | 10.07 | 9.94 | 95,900 |
| 12 Feb 2024 | 10.27 | 10.28 | 10.18 | 10.22 | 10.08 | 184,500 |
| 12 Feb 2024 | 0.046 Dividend | |||||
| 09 Feb 2024 | 10.29 | 10.32 | 10.25 | 10.28 | 10.10 | 66,800 |
| 08 Feb 2024 | 10.28 | 10.29 | 10.22 | 10.27 | 10.09 | 90,500 |
| 07 Feb 2024 | 10.28 | 10.30 | 10.25 | 10.27 | 10.09 | 84,300 |
| 06 Feb 2024 | 10.12 | 10.24 | 10.12 | 10.22 | 10.04 | 65,300 |
| 05 Feb 2024 | 10.13 | 10.16 | 10.09 | 10.12 | 9.94 | 69,200 |
| 02 Feb 2024 | 10.23 | 10.23 | 10.16 | 10.19 | 10.01 | 72,100 |
| 01 Feb 2024 | 10.18 | 10.28 | 10.18 | 10.27 | 10.09 | 96,800 |
| 31 Jan 2024 | 10.07 | 10.14 | 10.07 | 10.14 | 9.96 | 97,900 |
| 30 Jan 2024 | 10.03 | 10.05 | 9.99 | 10.05 | 9.87 | 65,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.