NYSE:EVN | Historical Stock Price | Eaton Vance Municipal Income Trust

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1999-01-27 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$6.17$9.83$15.69$25.02$39.91$63.671999-01-272026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$13.77$35.51160,900——
2012-12-28$13.91$35.8764,800——
2012-12-27$13.63$35.1473,800——
2012-12-26$13.85$35.7141,900——
2012-12-24$13.87$35.7621,500——
2012-12-21$13.73$35.4097,000——
2012-12-20$13.82$35.6352,700——
2012-12-19$13.69$35.3077,300——
2012-12-18$13.42$34.60163,200——
2012-12-17$13.57$34.99262,200——
2012-12-14$13.96$35.9971,800——
2012-12-13$14.05$36.2397,500——
2012-12-12$14.13$36.4371,000——
2012-12-11$14.23$36.6949,700——
2012-12-10$14.21$36.6444,800——
2012-12-07$14.15$36.4846,900——
2012-12-06$14.37$37.0552,400——
2012-12-05$14.43$37.0147,700——
2012-12-04$14.38$36.8890,700——
2012-12-03$14.32$36.7259,200——
2012-11-30$14.31$36.7044,900——
2012-11-29$14.25$36.5445,000——
2012-11-28$14.33$36.7542,000——
2012-11-27$14.35$36.8086,800——
2012-11-26$14.30$36.6764,200——
2012-11-23$14.34$36.7724,400——
2012-11-21$14.27$36.6039,000——
2012-11-20$14.20$36.4245,900——
2012-11-19$14.13$36.2460,900——
2012-11-16$13.99$35.8890,800——
2012-11-15$13.57$34.80348,500——
2012-11-14$14.07$36.0869,900——
2012-11-13$14.28$36.6274,700——
2012-11-12$14.32$36.7236,300——
2012-11-09$14.42$36.98102,500——
2012-11-08$14.33$36.7553,400——
2012-11-07$14.43$36.81111,900——
2012-11-06$14.26$36.3743,800——
2012-11-05$14.19$36.1940,200——
2012-11-02$14.25$36.3527,900——
2012-11-01$14.31$36.5025,700——
2012-10-31$14.31$36.5043,800——
2012-10-26$14.27$36.4041,000——
2012-10-25$14.17$36.1426,900——
2012-10-24$14.19$36.1934,900——
2012-10-23$14.19$36.1965,900——
2012-10-22$14.16$36.1215,300——
2012-10-19$14.15$36.0938,600——
2012-10-18$14.31$36.5056,000——
2012-10-17$14.17$36.1429,700——
2012-10-16$14.12$36.0163,300——
2012-10-15$14.28$36.4241,100——
2012-10-12$14.31$36.5043,500——
2012-10-11$14.16$36.1237,500——
2012-10-10$14.21$36.2436,700——
2012-10-09$14.24$36.3240,000——
2012-10-08$14.44$36.6330,500——
2012-10-05$14.42$36.5834,700——
2012-10-04$14.33$36.3544,700——
2012-10-03$14.38$36.4841,000——
2012-10-02$14.30$36.2823,600——
2012-10-01$14.31$36.3070,300——
2012-09-28$14.16$35.9233,000——
2012-09-27$14.17$35.9532,500——
2012-09-26$14.21$36.0527,600——
2012-09-25$14.17$35.9593,000——
2012-09-24$14.28$36.2358,500——
2012-09-21$14.31$36.3030,500——
2012-09-20$14.30$36.2839,100——
2012-09-19$14.16$35.9213,200——
2012-09-18$14.10$35.7749,000——
2012-09-17$14.13$35.8554,500——
2012-09-14$14.13$35.8568,000——
2012-09-13$14.01$35.5490,800——
2012-09-12$13.96$35.4182,700——
2012-09-11$13.99$35.4981,300——
2012-09-10$13.97$35.4434,900——
2012-09-07$13.96$35.4152,300——
2012-09-06$13.93$35.34120,300——
2012-09-05$14.23$35.9079,100——
2012-09-04$14.30$36.0848,000——
2012-08-31$14.30$36.0837,400——
2012-08-30$14.21$35.8535,200——
2012-08-29$14.15$35.7074,700——
2012-08-28$14.06$35.4719,400——
2012-08-27$14.10$35.5750,400——
2012-08-24$14.09$35.5524,300——
2012-08-23$14.08$35.5247,300——
2012-08-22$13.89$35.0454,000——
2012-08-21$13.97$35.2562,900——
2012-08-20$14.05$35.4526,900——
2012-08-17$14.03$35.4032,000——
2012-08-16$14.03$35.4053,400——
2012-08-15$14.02$35.3733,600——
2012-08-14$13.99$35.3028,900——
2012-08-13$14.03$35.4045,000——
2012-08-10$14.07$35.5035,800——
2012-08-09$14.06$35.4759,400——
2012-08-08$14.08$35.5235,600——
2012-08-07$14.14$35.4860,600——
2012-08-06$14.14$35.4854,600——
2012-08-03$14.05$35.2578,100——
2012-08-02$14.12$35.4351,800——
2012-08-01$14.18$35.5871,600——
2012-07-31$14.12$35.4319,100——
2012-07-30$14.04$35.2329,400——
2012-07-27$13.99$35.1067,600——
2012-07-26$14.01$35.1556,600——
2012-07-25$13.93$34.95266,100——
2012-07-24$13.98$35.08105,900——
2012-07-23$14.00$35.1364,900——
2012-07-20$13.96$35.0313,300——
2012-07-19$13.93$34.9558,000——
2012-07-18$13.98$35.0872,700——
2012-07-17$13.99$35.1050,300——
2012-07-16$14.00$35.1327,800——
2012-07-13$13.99$35.1027,800——
2012-07-12$13.87$34.8064,200——
2012-07-11$13.89$34.8548,600——
2012-07-10$13.89$34.8578,300——
2012-07-09$13.88$34.8352,200——
2012-07-06$13.89$34.8533,000——
2012-07-05$13.95$34.8198,000——
2012-07-03$14.01$34.9563,100——
2012-07-02$13.96$34.8377,200——
2012-06-29$13.86$34.5829,300——
2012-06-28$13.70$34.1839,500——
2012-06-27$13.68$34.1353,800——
2012-06-26$13.72$34.2345,900——
2012-06-25$13.69$34.1664,000——
2012-06-22$13.78$34.3826,000——
2012-06-21$13.87$34.6129,300——
2012-06-20$13.92$34.7336,900——
2012-06-19$13.87$34.6137,500——
2012-06-18$13.69$34.1662,700——
2012-06-15$13.57$33.8648,000——
2012-06-14$13.59$33.9146,500——
2012-06-13$13.62$33.9890,000——
2012-06-12$13.53$33.7664,600——
2012-06-11$13.62$33.9854,000——
2012-06-08$13.77$34.36102,100——
2012-06-07$13.71$34.21137,500——
2012-06-06$14.11$35.0134,600——
2012-06-05$14.13$35.0640,300——
2012-06-04$14.12$35.0335,800——
2012-06-01$14.04$34.8457,500——
2012-05-31$14.00$34.7434,600——
2012-05-30$13.95$34.6144,400——
2012-05-29$13.92$34.5460,100——
2012-05-25$13.80$34.2420,000——
2012-05-24$13.78$34.19108,300——
2012-05-23$13.84$34.3419,000——
2012-05-22$13.81$34.2769,000——
2012-05-21$13.70$33.9926,200——
2012-05-18$13.71$34.0230,400——
2012-05-17$13.81$34.2750,700——
2012-05-16$13.79$34.2245,200——
2012-05-15$13.85$34.3615,000——
2012-05-14$13.82$34.2939,200——
2012-05-11$13.86$34.3932,000——
2012-05-10$13.81$34.2732,200——
2012-05-09$13.71$34.0253,000——
2012-05-08$13.77$34.1761,800——
2012-05-07$13.96$34.4440,000——
2012-05-04$13.89$34.2736,000——
2012-05-03$13.82$34.1029,000——
2012-05-02$13.78$34.0048,000——
2012-05-01$13.83$34.1239,700——
2012-04-30$13.87$34.2233,000——
2012-04-27$13.89$34.2731,800——
2012-04-26$13.90$34.3037,000——
2012-04-25$13.84$34.1596,900——
2012-04-24$13.65$33.6873,600——
2012-04-23$13.55$33.4340,500——
2012-04-20$13.51$33.3330,200——
2012-04-19$13.51$33.3342,700——
2012-04-18$13.50$33.3191,200——
2012-04-17$13.46$33.2176,400——
2012-04-16$13.55$33.4352,100——
2012-04-13$13.65$33.6856,100——
2012-04-12$13.48$33.2686,800——
2012-04-11$13.57$33.4852,200——
2012-04-10$13.62$33.6148,200——
2012-04-09$13.65$33.6855,200——
2012-04-05$13.68$33.5639,700——
2012-04-04$13.62$33.4180,300——
2012-04-03$13.48$33.0762,600——
2012-04-02$13.61$33.39102,800——
2012-03-30$13.63$33.4432,000——
2012-03-29$13.60$33.3656,400——
2012-03-28$13.79$33.8346,400——
2012-03-27$13.66$33.5146,400——
2012-03-26$13.54$33.2272,200——
2012-03-23$13.62$33.4175,400——
2012-03-22$13.66$33.5162,400——
2012-03-21$13.76$33.7694,600——
2012-03-20$13.76$33.7674,800——
2012-03-19$13.48$33.07144,100——
2012-03-16$13.58$33.32146,100——
2012-03-15$13.48$33.07143,100——
2012-03-14$13.79$33.8389,100——
2012-03-13$14.00$34.3596,100——
2012-03-12$13.71$33.6342,000——
2012-03-09$13.65$33.4939,600——
2012-03-08$13.72$33.6645,000——
2012-03-07$13.88$33.85104,500——
2012-03-06$13.59$33.14278,500——
2012-03-05$14.15$34.5188,200——
2012-03-02$14.05$34.2652,000——
2012-03-01$14.04$34.2472,000——
2012-02-29$13.97$34.0739,800——
2012-02-28$13.97$34.0792,700——
2012-02-27$13.89$33.87114,500——
2012-02-24$13.82$33.7071,600——
2012-02-23$13.77$33.5847,000——
2012-02-22$13.77$33.5858,400——
2012-02-21$13.79$33.6387,300——
2012-02-17$13.31$32.46248,200——
2012-02-16$13.61$33.19148,200——
2012-02-15$13.82$33.7072,100——
2012-02-14$13.93$33.9788,100——
2012-02-13$14.02$34.1968,900——
2012-02-10$14.04$34.2445,100——
2012-02-09$14.06$34.2997,000——
2012-02-08$13.93$33.9776,000——
2012-02-07$13.90$33.69113,100——
2012-02-06$13.80$33.4583,500——
2012-02-03$13.88$33.65108,600——
2012-02-02$13.97$33.8689,200——
2012-02-01$13.97$33.86107,300——
2012-01-31$14.13$34.25117,500——
2012-01-30$13.90$33.6975,100——
2012-01-27$13.81$33.4884,800——
2012-01-26$13.83$33.52132,100——
2012-01-25$13.40$32.48116,200——
2012-01-24$13.17$31.9268,400——
2012-01-23$13.15$31.8877,000——
2012-01-20$12.99$31.4965,800——
2012-01-19$12.89$31.2561,600——
2012-01-18$13.00$31.5184,400——
2012-01-17$13.00$31.51126,200——
2012-01-13$12.89$31.2558,700——
2012-01-12$12.82$31.0858,700——
2012-01-11$12.79$31.0062,300——
2012-01-10$12.83$31.1077,400——
2012-01-09$12.87$31.20100,600——
2012-01-06$12.79$31.0037,400——
2012-01-05$12.90$31.0789,100——
2012-01-04$12.63$30.4254,600——
2012-01-03$12.70$30.5961,800——