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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$13.38$54.8895,300——
2020-12-30$13.35$54.7697,900——
2020-12-29$13.32$54.6366,900——
2020-12-28$13.25$54.35108,700——
2020-12-24$13.27$54.4351,100——
2020-12-23$13.20$54.1491,300——
2020-12-22$13.22$54.2298,100——
2020-12-21$13.15$53.94128,600——
2020-12-18$13.22$54.2295,900——
2020-12-17$13.15$53.94101,100——
2020-12-16$13.24$54.31131,700——
2020-12-15$13.41$55.0063,500——
2020-12-14$13.45$55.1786,600——
2020-12-11$13.46$55.2153,300——
2020-12-10$13.54$55.5475,700——
2020-12-09$13.61$55.6392,000——
2020-12-08$13.49$55.1460,700——
2020-12-07$13.50$55.18104,400——
2020-12-04$13.57$55.4664,800——
2020-12-03$13.41$54.8183,200——
2020-12-02$13.27$54.2498,500——
2020-12-01$13.32$54.4495,700——
2020-11-30$13.25$54.1565,600——
2020-11-27$13.29$54.3236,700——
2020-11-25$13.27$54.24120,800——
2020-11-24$13.27$54.24108,900——
2020-11-23$13.29$54.3294,400——
2020-11-20$13.32$54.4454,800——
2020-11-19$13.32$54.4470,800——
2020-11-18$13.25$54.1564,600——
2020-11-17$13.21$53.9969,100——
2020-11-16$13.06$53.3886,100——
2020-11-13$13.09$53.5060,100——
2020-11-12$12.95$52.9373,900——
2020-11-11$12.93$52.8589,400——
2020-11-10$12.98$53.05190,200——
2020-11-09$13.00$52.94222,800——
2020-11-06$12.92$52.6172,400——
2020-11-05$12.87$52.4199,700——
2020-11-04$12.74$51.8890,600——
2020-11-03$12.65$51.51110,100——
2020-11-02$12.53$51.0276,400——
2020-10-30$12.61$51.3553,400——
2020-10-29$12.50$50.90107,600——
2020-10-28$12.51$50.94191,900——
2020-10-27$12.58$51.2395,100——
2020-10-26$12.61$51.3598,300——
2020-10-23$12.67$51.59153,200——
2020-10-22$12.70$51.7163,500——
2020-10-21$12.71$51.76149,500——
2020-10-20$12.69$51.67160,200——
2020-10-19$12.66$51.5566,000——
2020-10-16$12.54$51.0678,500——
2020-10-15$12.61$51.3568,700——
2020-10-14$12.65$51.5158,600——
2020-10-13$12.69$51.6750,900——
2020-10-12$12.76$51.9652,400——
2020-10-09$12.69$51.67149,600——
2020-10-08$12.78$51.8596,500——
2020-10-07$12.77$51.8078,600——
2020-10-06$12.75$51.72176,100——
2020-10-05$12.72$51.6059,500——
2020-10-02$12.74$51.6865,200——
2020-10-01$12.80$51.9336,500——
2020-09-30$12.81$51.9754,100——
2020-09-29$12.74$51.6853,500——
2020-09-28$12.74$51.6862,800——
2020-09-25$12.67$51.4071,600——
2020-09-24$12.64$51.2834,800——
2020-09-23$12.67$51.4066,100——
2020-09-22$12.73$51.6459,300——
2020-09-21$12.65$51.3261,700——
2020-09-18$12.67$51.4087,600——
2020-09-17$12.62$51.2031,700——
2020-09-16$12.62$51.2036,000——
2020-09-15$12.63$51.2472,900——
2020-09-14$12.64$51.2877,100——
2020-09-11$12.75$51.7240,200——
2020-09-10$12.68$51.4478,700——
2020-09-09$12.63$51.0440,100——
2020-09-08$12.52$50.6092,000——
2020-09-04$12.52$50.6074,700——
2020-09-03$12.77$51.61123,900——
2020-09-02$12.79$51.69144,600——
2020-09-01$12.64$51.0873,000——
2020-08-31$12.57$50.80169,600——
2020-08-28$12.57$50.80152,700——
2020-08-27$12.41$50.1594,300——
2020-08-26$12.49$50.48107,300——
2020-08-25$12.58$50.84183,300——
2020-08-24$12.75$51.5390,000——
2020-08-21$12.86$51.97162,000——
2020-08-20$12.96$52.38102,600——
2020-08-19$12.99$52.5063,700——
2020-08-18$12.99$52.5056,000——
2020-08-17$13.00$52.5442,700——
2020-08-14$13.00$52.5439,800——
2020-08-13$13.04$52.7035,400——
2020-08-12$13.06$52.7856,100——
2020-08-11$13.09$52.71110,900——
2020-08-10$12.68$51.06126,900——
2020-08-07$13.11$52.7954,500——
2020-08-06$13.09$52.71183,800——
2020-08-05$13.02$52.4369,200——
2020-08-04$13.00$52.3446,900——
2020-08-03$12.95$52.14112,300——
2020-07-31$12.94$52.1056,700——
2020-07-30$12.92$52.0250,500——
2020-07-29$12.90$51.9468,200——
2020-07-28$12.88$51.8653,500——
2020-07-27$12.89$51.9094,200——
2020-07-24$12.90$51.94177,500——
2020-07-23$12.71$51.1852,400——
2020-07-22$12.71$51.1847,400——
2020-07-21$12.71$51.1870,800——
2020-07-20$12.65$50.9493,700——
2020-07-17$12.70$51.1432,500——
2020-07-16$12.68$51.0665,400——
2020-07-15$12.63$50.85106,900——
2020-07-14$12.60$50.73134,400——
2020-07-13$12.77$51.4285,800——
2020-07-10$12.74$51.30134,300——
2020-07-09$12.75$51.1495,800——
2020-07-08$12.66$50.78112,400——
2020-07-07$12.59$50.50124,100——
2020-07-06$12.57$50.42116,100——
2020-07-02$12.51$50.18116,800——
2020-07-01$12.51$50.1894,900——
2020-06-30$12.49$50.10115,100——
2020-06-29$12.44$49.90104,700——
2020-06-26$12.45$49.94405,400——
2020-06-25$12.26$49.18110,100——
2020-06-24$12.31$49.3895,400——
2020-06-23$12.29$49.3096,900——
2020-06-22$12.35$49.5487,400——
2020-06-19$12.37$49.6244,900——
2020-06-18$12.37$49.6247,300——
2020-06-17$12.33$49.4654,300——
2020-06-16$12.37$49.62112,700——
2020-06-15$12.38$49.6667,100——
2020-06-12$12.34$49.50104,200——
2020-06-11$12.22$49.02114,600——
2020-06-10$12.31$49.3880,800——
2020-06-09$12.30$49.1591,100——
2020-06-08$12.32$49.2352,500——
2020-06-05$12.31$49.1957,700——
2020-06-04$12.26$48.9924,900——
2020-06-03$12.38$49.4789,000——
2020-06-02$12.37$49.4362,100——
2020-06-01$12.32$49.2353,300——
2020-05-29$12.25$48.9589,800——
2020-05-28$12.07$48.23111,200——
2020-05-27$11.97$47.83167,800——
2020-05-26$11.90$47.5594,800——
2020-05-22$11.85$47.3570,900——
2020-05-21$11.82$47.2365,500——
2020-05-20$11.85$47.3558,000——
2020-05-19$11.82$47.2343,100——
2020-05-18$11.78$47.0775,700——
2020-05-15$11.76$46.9927,600——
2020-05-14$11.71$46.7968,000——
2020-05-13$11.76$46.9962,700——
2020-05-12$11.80$47.1568,400——
2020-05-11$11.75$46.9554,100——
2020-05-08$11.71$46.7993,200——
2020-05-07$11.75$46.7892,600——
2020-05-06$11.65$46.38175,800——
2020-05-05$11.65$46.38108,200——
2020-05-04$11.60$46.1863,300——
2020-05-01$11.56$46.0273,400——
2020-04-30$11.50$45.78142,700——
2020-04-29$11.48$45.70136,300——
2020-04-28$11.41$45.42138,400——
2020-04-27$11.50$45.78180,500——
2020-04-24$11.85$47.18107,100——
2020-04-23$12.03$47.89232,900——
2020-04-22$12.06$48.01120,500——
2020-04-21$11.99$47.73147,900——
2020-04-20$11.97$47.65566,800——
2020-04-17$12.25$48.77162,900——
2020-04-16$12.22$48.65248,200——
2020-04-15$12.24$48.73149,200——
2020-04-14$12.07$48.05231,800——
2020-04-13$12.20$48.57130,900——
2020-04-09$12.21$48.61336,300——
2020-04-08$11.92$47.28128,100——
2020-04-07$11.71$46.45155,400——
2020-04-06$11.40$45.22159,500——
2020-04-03$11.14$44.19227,900——
2020-04-02$11.38$45.14176,500——
2020-04-01$11.65$46.21209,100——
2020-03-31$11.98$47.52215,100——
2020-03-30$12.20$48.39248,300——
2020-03-27$11.70$46.41272,200——
2020-03-26$11.68$46.33365,400——
2020-03-25$11.10$44.03184,500——
2020-03-24$10.37$41.13153,700——
2020-03-23$9.90$39.27270,100——
2020-03-20$10.86$43.08363,800——
2020-03-19$10.17$40.34379,400——
2020-03-18$10.22$40.54263,400——
2020-03-17$11.39$45.18192,700——
2020-03-16$11.28$44.74308,200——
2020-03-13$11.85$47.01371,700——
2020-03-12$11.67$46.29712,300——
2020-03-11$12.77$50.65259,300——
2020-03-10$13.11$51.82145,700——
2020-03-09$13.19$52.13269,800——
2020-03-06$13.35$52.77119,400——
2020-03-05$13.26$52.41225,800——
2020-03-04$13.30$52.57471,900——
2020-03-03$13.38$52.88107,700——
2020-03-02$13.27$52.45185,700——
2020-02-28$13.00$51.38206,700——
2020-02-27$13.19$52.13215,500——
2020-02-26$13.46$53.20216,100——
2020-02-25$13.62$53.83109,100——
2020-02-24$13.72$54.23134,800——
2020-02-21$13.73$54.2760,500——
2020-02-20$13.70$54.1587,700——
2020-02-19$13.69$54.11119,200——
2020-02-18$13.55$53.56125,000——
2020-02-14$13.37$52.8497,500——
2020-02-13$13.40$52.9674,900——
2020-02-12$13.44$53.12129,000——
2020-02-11$13.65$53.7797,800——
2020-02-10$13.56$53.4183,900——
2020-02-07$13.51$53.21149,900——
2020-02-06$13.52$53.25101,900——
2020-02-05$13.27$52.2776,700——
2020-02-04$13.20$51.9998,100——
2020-02-03$13.10$51.60140,700——
2020-01-31$13.17$51.8893,600——
2020-01-30$13.20$51.9964,400——
2020-01-29$13.18$51.9162,900——
2020-01-28$13.20$51.9988,200——
2020-01-27$13.14$51.7697,000——
2020-01-24$13.06$51.4472,600——
2020-01-23$13.03$51.3291,000——
2020-01-22$13.04$51.3693,000——
2020-01-21$13.07$51.48179,300——
2020-01-17$12.99$51.17116,900——
2020-01-16$12.93$50.9374,000——
2020-01-15$12.95$51.0194,700——
2020-01-14$12.94$50.9758,100——
2020-01-13$12.86$50.65136,600——
2020-01-10$12.86$50.6575,900——
2020-01-09$12.85$50.43117,500——
2020-01-08$12.85$50.43140,800——
2020-01-07$12.83$50.3580,200——
2020-01-06$12.76$50.08107,000——
2020-01-03$12.73$49.96133,700——
2020-01-02$12.70$49.84198,900——