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 — 2018

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2018-12-31$11.31$42.41118,100——
2018-12-28$11.13$41.73221,500——
2018-12-27$11.10$41.62143,400——
2018-12-26$11.08$41.5587,300——
2018-12-24$11.10$41.6266,000——
2018-12-21$11.09$41.58116,500——
2018-12-20$11.03$41.36222,200——
2018-12-19$11.11$41.66166,200——
2018-12-18$11.13$41.73135,200——
2018-12-17$11.16$41.85189,000——
2018-12-14$11.27$42.2650,400——
2018-12-13$11.31$42.4145,100——
2018-12-12$11.43$42.8648,100——
2018-12-11$11.55$43.1383,300——
2018-12-10$11.63$43.43108,000——
2018-12-07$11.50$42.94138,100——
2018-12-06$11.32$42.27124,400——
2018-12-04$11.26$42.0571,700——
2018-12-03$11.16$41.67143,300——
2018-11-30$11.05$41.26102,600——
2018-11-29$11.00$41.08125,300——
2018-11-28$10.99$41.0477,400——
2018-11-27$10.96$40.9377,400——
2018-11-26$10.91$40.7444,300——
2018-11-23$10.96$40.9324,900——
2018-11-21$10.95$40.8970,000——
2018-11-20$10.97$40.9775,800——
2018-11-19$11.11$41.49104,500——
2018-11-16$11.13$41.5681,700——
2018-11-15$11.13$41.5677,300——
2018-11-14$11.09$41.41120,200——
2018-11-13$11.12$41.5346,100——
2018-11-12$11.12$41.5346,100——
2018-11-09$11.08$41.3836,800——
2018-11-08$11.08$41.3883,500——
2018-11-07$11.00$40.9037,300——
2018-11-06$10.94$40.6850,800——
2018-11-05$10.92$40.60123,900——
2018-11-02$10.96$40.7535,100——
2018-11-01$11.08$41.2054,800——
2018-10-31$11.03$41.0190,100——
2018-10-30$11.00$40.9051,400——
2018-10-29$10.96$40.7545,600——
2018-10-26$10.96$40.7551,400——
2018-10-25$10.96$40.7538,700——
2018-10-24$10.96$40.7598,900——
2018-10-23$10.86$40.3850,600——
2018-10-22$10.91$40.5742,900——
2018-10-19$10.93$40.6443,900——
2018-10-18$10.94$40.68154,300——
2018-10-17$10.94$40.6858,400——
2018-10-16$10.89$40.4992,100——
2018-10-15$10.83$40.27103,200——
2018-10-12$10.87$40.4272,900——
2018-10-11$10.84$40.31226,200——
2018-10-10$10.93$40.64108,500——
2018-10-09$11.03$40.8478,500——
2018-10-08$10.98$40.6558,900——
2018-10-05$11.05$40.9165,900——
2018-10-04$11.17$41.36120,100——
2018-10-03$11.28$41.7662,900——
2018-10-02$11.46$42.4353,000——
2018-10-01$11.48$42.5046,600——
2018-09-28$11.48$42.5078,600——
2018-09-27$11.55$42.7646,900——
2018-09-26$11.52$42.6589,400——
2018-09-25$11.45$42.39109,500——
2018-09-24$11.40$42.21119,700——
2018-09-21$11.52$42.6581,300——
2018-09-20$11.58$42.87120,500——
2018-09-19$11.66$43.1785,100——
2018-09-18$11.73$43.4368,000——
2018-09-17$11.73$43.4382,500——
2018-09-14$11.95$44.2460,700——
2018-09-13$12.02$44.5070,900——
2018-09-12$12.08$44.5544,700——
2018-09-11$12.08$44.5540,300——
2018-09-10$12.14$44.7761,300——
2018-09-07$12.00$44.2625,300——
2018-09-06$12.06$44.4871,100——
2018-09-05$12.01$44.2979,300——
2018-09-04$12.11$44.6635,100——
2018-08-31$12.11$44.66111,400——
2018-08-30$12.11$44.6686,200——
2018-08-29$12.08$44.5555,700——
2018-08-28$12.10$44.63105,200——
2018-08-27$12.05$44.4471,300——
2018-08-24$12.07$44.5282,200——
2018-08-23$12.05$44.44186,700——
2018-08-22$11.96$44.11157,300——
2018-08-21$11.89$43.8535,000——
2018-08-20$11.89$43.8523,100——
2018-08-17$11.85$43.7034,900——
2018-08-16$11.85$43.7039,300——
2018-08-15$11.87$43.7859,600——
2018-08-14$11.84$43.6723,600——
2018-08-13$11.86$43.7462,000——
2018-08-10$11.83$43.6341,700——
2018-08-09$11.86$43.5462,600——
2018-08-08$11.85$43.5036,100——
2018-08-07$11.83$43.4389,500——
2018-08-06$11.83$43.4363,200——
2018-08-03$11.82$43.3976,200——
2018-08-02$11.77$43.2158,300——
2018-08-01$11.90$43.6948,600——
2018-07-31$11.88$43.6258,400——
2018-07-30$11.81$43.3658,400——
2018-07-27$11.79$43.2867,900——
2018-07-26$11.90$43.6987,300——
2018-07-25$11.93$43.8050,200——
2018-07-24$11.96$43.9168,800——
2018-07-23$12.06$44.2837,900——
2018-07-20$12.02$44.1345,300——
2018-07-19$11.94$43.8467,800——
2018-07-18$11.97$43.9592,700——
2018-07-17$12.03$44.1763,500——
2018-07-16$12.04$44.2095,500——
2018-07-13$12.05$44.2482,800——
2018-07-12$11.99$44.0251,400——
2018-07-11$11.90$43.6996,800——
2018-07-10$11.95$43.6771,800——
2018-07-09$11.89$43.4545,500——
2018-07-06$11.96$43.7138,900——
2018-07-05$11.90$43.4966,600——
2018-07-03$11.97$43.7537,800——
2018-07-02$11.91$43.5383,900——
2018-06-29$11.84$43.27161,600——
2018-06-28$11.96$43.7155,500——
2018-06-27$11.90$43.4957,800——
2018-06-26$11.88$43.4230,200——
2018-06-25$11.90$43.4960,300——
2018-06-22$12.00$43.8649,300——
2018-06-21$11.92$43.5639,900——
2018-06-20$11.93$43.6086,900——
2018-06-19$11.99$43.8278,400——
2018-06-18$11.83$43.2470,400——
2018-06-15$11.77$43.0230,900——
2018-06-14$11.85$43.3148,700——
2018-06-13$11.80$43.13105,700——
2018-06-12$11.76$42.98122,000——
2018-06-11$11.91$43.53100,200——
2018-06-08$11.94$43.6491,000——
2018-06-07$11.94$43.4466,900——
2018-06-06$11.93$43.4062,500——
2018-06-05$11.91$43.33156,400——
2018-06-04$11.91$43.3338,400——
2018-06-01$11.85$43.1164,900——
2018-05-31$11.81$42.9797,500——
2018-05-30$11.84$43.08109,700——
2018-05-29$11.86$43.15116,700——
2018-05-25$11.87$43.19126,800——
2018-05-24$11.76$42.7999,300——
2018-05-23$11.70$42.5724,200——
2018-05-22$11.66$42.4240,100——
2018-05-21$11.65$42.3838,000——
2018-05-18$11.67$42.4634,700——
2018-05-17$11.67$42.4630,200——
2018-05-16$11.68$42.4946,500——
2018-05-15$11.66$42.4237,000——
2018-05-14$11.70$42.5747,100——
2018-05-11$11.74$42.7129,300——
2018-05-10$11.72$42.6445,300——
2018-05-09$11.72$42.4448,800——
2018-05-08$11.76$42.5999,500——
2018-05-07$11.83$42.8496,300——
2018-05-04$11.79$42.7086,400——
2018-05-03$11.73$42.4850,900——
2018-05-02$11.69$42.3371,100——
2018-05-01$11.72$42.44107,500——
2018-04-30$11.65$42.19127,600——
2018-04-27$11.54$41.7953,800——
2018-04-26$11.51$41.6896,000——
2018-04-25$11.49$41.6167,100——
2018-04-24$11.56$41.8641,800——
2018-04-23$11.54$41.7997,600——
2018-04-20$11.58$41.9454,100——
2018-04-19$11.57$41.9096,600——
2018-04-18$11.56$41.86118,900——
2018-04-17$11.56$41.8652,200——
2018-04-16$11.62$42.0862,200——
2018-04-13$11.64$42.15100,400——
2018-04-12$11.63$42.12113,100——
2018-04-11$11.69$42.3388,200——
2018-04-10$11.85$42.7272,000——
2018-04-09$11.81$42.5748,700——
2018-04-06$11.85$42.72118,700——
2018-04-05$11.78$42.47189,700——
2018-04-04$11.62$41.8953,300——
2018-04-03$11.56$41.6761,500——
2018-04-02$11.67$42.0776,700——
2018-03-29$11.71$42.21129,300——
2018-03-28$11.57$41.71100,600——
2018-03-27$11.52$41.5358,000——
2018-03-26$11.45$41.2896,900——
2018-03-23$11.45$41.2859,100——
2018-03-22$11.47$41.3596,300——
2018-03-21$11.55$41.6442,100——
2018-03-20$11.54$41.6090,400——
2018-03-19$11.49$41.4270,800——
2018-03-16$11.54$41.6074,000——
2018-03-15$11.55$41.6478,000——
2018-03-14$11.59$41.78107,800——
2018-03-13$11.62$41.8956,000——
2018-03-12$11.58$41.7445,200——
2018-03-09$11.52$41.5390,900——
2018-03-08$11.61$41.6655,800——
2018-03-07$11.66$41.8432,400——
2018-03-06$11.65$41.8026,800——
2018-03-05$11.61$41.6661,400——
2018-03-02$11.66$41.8435,700——
2018-03-01$11.66$41.8417,000——
2018-02-28$11.66$41.8426,500——
2018-02-27$11.72$42.0550,000——
2018-02-26$11.68$41.9130,400——
2018-02-23$11.70$41.9857,200——
2018-02-22$11.65$41.8057,000——
2018-02-21$11.68$41.9180,600——
2018-02-20$11.71$42.0238,400——
2018-02-16$11.71$42.0233,600——
2018-02-15$11.70$41.9848,600——
2018-02-14$11.69$41.9540,100——
2018-02-13$11.76$42.2028,800——
2018-02-12$11.67$41.8787,100——
2018-02-09$11.72$42.0563,600——
2018-02-08$11.78$42.0774,500——
2018-02-07$11.78$42.0750,800——
2018-02-06$11.65$41.61162,600——
2018-02-05$11.56$41.29231,000——
2018-02-02$11.60$41.43123,400——
2018-02-01$11.67$41.6855,200——
2018-01-31$11.70$41.79100,100——
2018-01-30$11.74$41.93144,900——
2018-01-29$11.85$42.32136,800——
2018-01-26$12.06$43.07118,800——
2018-01-25$12.09$43.1860,100——
2018-01-24$12.11$43.2581,400——
2018-01-23$12.16$43.4332,400——
2018-01-22$12.14$43.36104,500——
2018-01-19$12.20$43.57154,100——
2018-01-18$12.21$43.6160,500——
2018-01-17$12.23$43.6854,500——
2018-01-16$12.24$43.72106,100——
2018-01-12$12.24$43.72103,700——
2018-01-11$12.29$43.9095,800——
2018-01-10$12.36$43.9589,300——
2018-01-09$12.41$44.1363,500——
2018-01-08$12.44$44.2461,100——
2018-01-05$12.43$44.2062,600——
2018-01-04$12.46$44.3186,800——
2018-01-03$12.47$44.3497,700——
2018-01-02$12.41$44.1347,800——