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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$12.75$50.04122,700——
2019-12-30$12.86$50.4788,800——
2019-12-27$12.91$50.6643,500——
2019-12-26$12.88$50.5514,000——
2019-12-24$12.84$50.3925,700——
2019-12-23$12.76$50.0864,100——
2019-12-20$12.81$50.2750,600——
2019-12-19$12.84$50.39132,500——
2019-12-18$12.84$50.3999,300——
2019-12-17$12.71$49.88112,900——
2019-12-16$12.72$49.9258,400——
2019-12-13$12.72$49.9284,000——
2019-12-12$12.74$50.0078,800——
2019-12-11$12.83$50.35147,500——
2019-12-10$13.00$50.8384,800——
2019-12-09$12.97$50.7262,400——
2019-12-06$12.96$50.68104,300——
2019-12-05$12.90$50.44188,700——
2019-12-04$12.88$50.36145,900——
2019-12-03$12.88$50.3686,000——
2019-12-02$12.87$50.3358,000——
2019-11-29$12.88$50.3639,100——
2019-11-27$12.84$50.21178,900——
2019-11-26$12.90$50.44113,900——
2019-11-25$12.85$50.25107,200——
2019-11-22$12.82$50.13124,100——
2019-11-21$12.80$50.0581,900——
2019-11-20$12.81$50.0977,200——
2019-11-19$12.76$49.9074,000——
2019-11-18$12.79$50.0152,600——
2019-11-15$12.74$49.8253,100——
2019-11-14$12.74$49.8257,400——
2019-11-13$12.75$49.8658,100——
2019-11-12$12.78$49.9773,900——
2019-11-11$12.84$50.2176,500——
2019-11-08$12.84$50.2140,400——
2019-11-07$12.85$50.06104,400——
2019-11-06$12.84$50.0290,500——
2019-11-05$12.77$49.7585,900——
2019-11-04$12.70$49.4891,100——
2019-11-01$12.68$49.40149,800——
2019-10-31$12.86$50.1087,300——
2019-10-30$12.63$49.21135,900——
2019-10-29$12.53$48.8250,200——
2019-10-28$12.46$48.54164,700——
2019-10-25$12.51$48.7449,700——
2019-10-24$12.56$48.9352,100——
2019-10-23$12.58$49.0154,900——
2019-10-22$12.63$49.2168,500——
2019-10-21$12.60$49.09110,900——
2019-10-18$12.66$49.3268,000——
2019-10-17$12.67$49.3656,500——
2019-10-16$12.73$49.6078,000——
2019-10-15$12.80$49.8753,700——
2019-10-14$12.86$50.1041,100——
2019-10-11$12.82$49.9546,400——
2019-10-10$12.86$50.1046,600——
2019-10-09$12.89$50.0441,100——
2019-10-08$12.88$50.0043,500——
2019-10-07$12.80$49.6949,300——
2019-10-04$12.84$49.8470,400——
2019-10-03$12.93$50.1934,300——
2019-10-02$12.93$50.1923,600——
2019-10-01$12.90$50.0759,500——
2019-09-30$12.88$50.00122,700——
2019-09-27$12.82$49.7677,800——
2019-09-26$12.74$49.4566,500——
2019-09-25$12.80$49.6956,200——
2019-09-24$12.77$49.5773,400——
2019-09-23$12.76$49.5346,700——
2019-09-20$12.80$49.6966,900——
2019-09-19$12.75$49.4978,100——
2019-09-18$12.68$49.22112,500——
2019-09-17$12.52$48.6098,200——
2019-09-16$12.35$47.94104,700——
2019-09-13$12.42$48.21264,400——
2019-09-12$12.72$49.38100,200——
2019-09-11$12.86$49.7465,100——
2019-09-10$12.88$49.8159,600——
2019-09-09$12.92$49.9787,500——
2019-09-06$12.97$50.1636,300——
2019-09-05$12.95$50.09112,000——
2019-09-04$12.98$50.2038,400——
2019-09-03$12.96$50.1259,700——
2019-08-30$12.95$50.0953,100——
2019-08-29$12.95$50.0963,400——
2019-08-28$12.95$50.0951,800——
2019-08-27$12.93$50.0163,900——
2019-08-26$12.90$49.8959,000——
2019-08-23$12.89$49.8597,200——
2019-08-22$12.85$49.7093,000——
2019-08-21$12.85$49.7065,700——
2019-08-20$12.88$49.81116,000——
2019-08-19$12.95$50.0967,000——
2019-08-16$12.96$50.1281,500——
2019-08-15$12.90$49.89135,800——
2019-08-14$12.89$49.85111,500——
2019-08-13$12.83$49.62114,300——
2019-08-12$12.79$49.4745,300——
2019-08-09$12.78$49.43110,100——
2019-08-08$12.87$49.59127,800——
2019-08-07$12.76$49.1759,500——
2019-08-06$12.75$49.1368,500——
2019-08-05$12.81$49.36107,100——
2019-08-02$12.77$49.2179,800——
2019-08-01$12.72$49.0286,800——
2019-07-31$12.65$48.7556,900——
2019-07-30$12.62$48.6382,400——
2019-07-29$12.63$48.6775,400——
2019-07-26$12.60$48.5565,500——
2019-07-25$12.56$48.4087,100——
2019-07-24$12.56$48.4041,300——
2019-07-23$12.54$48.32104,500——
2019-07-22$12.54$48.3271,000——
2019-07-19$12.51$48.2194,200——
2019-07-18$12.49$48.1351,800——
2019-07-17$12.49$48.1341,900——
2019-07-16$12.49$48.1353,000——
2019-07-15$12.49$48.1358,400——
2019-07-12$12.48$48.0988,100——
2019-07-11$12.45$47.9863,500——
2019-07-10$12.44$47.94121,400——
2019-07-09$12.44$47.7656,500——
2019-07-08$12.42$47.6841,500——
2019-07-05$12.40$47.6071,300——
2019-07-03$12.42$47.6844,000——
2019-07-02$12.36$47.45145,700——
2019-07-01$12.37$47.4986,100——
2019-06-28$12.44$47.76149,700——
2019-06-27$12.45$47.7938,300——
2019-06-26$12.40$47.6049,200——
2019-06-25$12.41$47.6467,100——
2019-06-24$12.48$47.9159,100——
2019-06-21$12.43$47.7261,300——
2019-06-20$12.39$47.5636,400——
2019-06-19$12.38$47.5355,900——
2019-06-18$12.30$47.2268,100——
2019-06-17$12.34$47.3742,400——
2019-06-14$12.30$47.2244,500——
2019-06-13$12.34$47.3739,900——
2019-06-12$12.35$47.4140,200——
2019-06-11$12.44$47.5858,000——
2019-06-10$12.41$47.4663,200——
2019-06-07$12.40$47.4253,700——
2019-06-06$12.30$47.0432,700——
2019-06-05$12.29$47.0078,200——
2019-06-04$12.30$47.0485,600——
2019-06-03$12.31$47.0881,400——
2019-05-31$12.30$47.0466,600——
2019-05-30$12.26$46.8951,000——
2019-05-29$12.22$46.7396,000——
2019-05-28$12.24$46.8158,000——
2019-05-24$12.18$46.5833,300——
2019-05-23$12.12$46.35128,000——
2019-05-22$12.15$46.47124,300——
2019-05-21$12.23$46.7781,400——
2019-05-20$12.18$46.5886,600——
2019-05-17$12.24$46.8189,100——
2019-05-16$12.22$46.7355,600——
2019-05-15$12.17$46.5489,000——
2019-05-14$12.15$46.47100,700——
2019-05-13$12.15$46.47104,500——
2019-05-10$12.15$46.4778,400——
2019-05-09$12.23$46.5950,000——
2019-05-08$12.26$46.7153,600——
2019-05-07$12.23$46.5971,400——
2019-05-06$12.18$46.4074,500——
2019-05-03$12.11$46.1464,500——
2019-05-02$12.09$46.0694,400——
2019-05-01$12.21$46.52107,900——
2019-04-30$12.15$46.29137,700——
2019-04-29$12.19$46.4483,700——
2019-04-26$12.12$46.1770,300——
2019-04-25$12.11$46.14134,300——
2019-04-24$12.08$46.0285,300——
2019-04-23$12.06$45.95115,400——
2019-04-22$11.91$45.3769,600——
2019-04-18$11.98$45.64155,100——
2019-04-17$11.86$45.1865,600——
2019-04-16$11.90$45.3476,000——
2019-04-15$12.00$45.7255,000——
2019-04-12$12.02$45.7961,200——
2019-04-11$12.05$45.9141,800——
2019-04-10$12.03$45.8356,600——
2019-04-09$12.10$45.9268,800——
2019-04-08$12.08$45.8471,800——
2019-04-05$12.05$45.7396,700——
2019-04-04$12.10$45.9256,800——
2019-04-03$12.11$45.9679,200——
2019-04-02$12.14$46.0754,100——
2019-04-01$12.17$46.18105,600——
2019-03-29$12.20$46.3083,200——
2019-03-28$12.17$46.1890,300——
2019-03-27$12.03$45.6582,200——
2019-03-26$12.05$45.7392,000——
2019-03-25$12.08$45.84100,000——
2019-03-22$12.05$45.73125,100——
2019-03-21$12.03$45.65102,700——
2019-03-20$11.99$45.50134,100——
2019-03-19$11.89$45.12101,300——
2019-03-18$11.79$44.74100,100——
2019-03-15$11.78$44.7086,700——
2019-03-14$11.87$45.0566,500——
2019-03-13$11.92$45.2459,300——
2019-03-12$11.92$45.2448,700——
2019-03-11$11.95$45.3592,000——
2019-03-08$11.92$45.2485,800——
2019-03-07$11.94$45.13278,800——
2019-03-06$11.79$44.5770,300——
2019-03-05$11.82$44.68181,100——
2019-03-04$11.80$44.60100,100——
2019-03-01$11.72$44.30102,200——
2019-02-28$11.74$44.3881,000——
2019-02-27$11.71$44.26162,800——
2019-02-26$11.78$44.5392,900——
2019-02-25$11.79$44.5766,800——
2019-02-22$11.82$44.68116,900——
2019-02-21$11.80$44.60236,600——
2019-02-20$11.81$44.64111,300——
2019-02-19$11.81$44.64157,800——
2019-02-15$11.83$44.7220,200——
2019-02-14$11.82$44.6871,800——
2019-02-13$11.78$44.5382,600——
2019-02-12$11.81$44.6454,800——
2019-02-11$11.81$44.6490,000——
2019-02-08$11.81$44.64158,300——
2019-02-07$11.79$44.39106,300——
2019-02-06$11.75$44.2484,800——
2019-02-05$11.67$43.94121,400——
2019-02-04$11.70$44.05161,500——
2019-02-01$11.72$44.12127,500——
2019-01-31$11.65$43.8694,900——
2019-01-30$11.60$43.67152,900——
2019-01-29$11.55$43.48147,300——
2019-01-28$11.50$43.30108,400——
2019-01-25$11.50$43.30209,800——
2019-01-24$11.49$43.26340,600——
2019-01-23$11.39$42.88248,200——
2019-01-22$11.34$42.69104,200——
2019-01-18$11.33$42.66199,500——
2019-01-17$11.39$42.8892,400——
2019-01-16$11.41$42.9656,800——
2019-01-15$11.45$43.1190,500——
2019-01-14$11.47$43.1829,000——
2019-01-11$11.49$43.26100,800——
2019-01-10$11.53$43.2389,300——
2019-01-09$11.49$43.08130,300——
2019-01-08$11.47$43.0162,800——
2019-01-07$11.48$43.04131,700——
2019-01-04$11.48$43.0492,400——
2019-01-03$11.50$43.12103,100——
2019-01-02$11.55$43.3195,900——