Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Eaton Vance Municipal Income Trust
(NY:
EVN
)
10.06
+0.06 (+0.60%)
Streaming Delayed Price
Updated: 3:50 PM EDT, May 15, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 29, 2009
4.491
4.530
4.474
4.483
148,228
+0.01(+0.19%)
May 28, 2009
4.513
4.513
4.474
4.474
37,637
+0.00(+0.00%)
May 27, 2009
4.445
4.492
4.445
4.474
83,629
+0.03(+0.77%)
May 26, 2009
4.423
4.466
4.423
4.440
194,381
+0.01(+0.19%)
May 22, 2009
4.440
4.449
4.410
4.432
48,565
+0.00(+0.00%)
May 21, 2009
4.466
4.466
4.415
4.432
69,560
-0.03(-0.76%)
May 20, 2009
4.423
4.479
4.410
4.466
79,467
+0.06(+1.45%)
May 19, 2009
4.453
4.462
4.342
4.402
261,399
-0.02(-0.39%)
May 18, 2009
4.436
4.466
4.381
4.419
109,903
+0.03(+0.58%)
May 15, 2009
4.398
4.470
4.363
4.393
59,052
-0.00(-0.10%)
May 14, 2009
4.184
4.470
4.150
4.398
199,241
+0.18(+4.25%)
May 13, 2009
4.359
4.363
4.218
4.218
70,026
-0.14(-3.23%)
May 12, 2009
4.406
4.432
4.312
4.359
100,328
-0.08(-1.73%)
May 11, 2009
4.470
4.470
4.406
4.436
84,030
-0.04(-0.86%)
May 08, 2009
4.427
4.590
4.427
4.474
113,896
+0.02(+0.53%)
May 07, 2009
4.530
4.543
4.432
4.451
115,567
-0.05(-1.18%)
May 06, 2009
4.457
4.671
4.436
4.504
115,654
+0.04(+0.96%)
May 05, 2009
4.504
4.585
4.449
4.462
92,184
-0.04(-0.95%)
May 04, 2009
4.410
4.504
4.410
4.504
86,878
+0.11(+2.52%)
May 01, 2009
4.317
4.393
4.317
4.393
75,233
+0.05(+1.08%)
Apr 30, 2009
4.317
4.372
4.304
4.346
36,554
+0.02(+0.39%)
Apr 29, 2009
4.321
4.329
4.253
4.329
23,585
+0.03(+0.69%)
Apr 28, 2009
4.278
4.308
4.270
4.300
31,343
+0.03(+0.70%)
Apr 27, 2009
4.227
4.329
4.227
4.270
76,448
+0.00(+0.10%)
Apr 24, 2009
4.201
4.265
4.201
4.265
42,502
+0.03(+0.81%)
Apr 23, 2009
4.201
4.231
4.152
4.231
20,912
+0.06(+1.43%)
Apr 22, 2009
4.125
4.184
4.125
4.172
54,250
+0.04(+0.93%)
Apr 21, 2009
4.044
4.159
4.035
4.133
109,894
+0.03(+0.62%)
Apr 20, 2009
4.112
4.112
4.056
4.108
62,468
+0.02(+0.56%)
Apr 17, 2009
4.061
4.116
4.061
4.085
40,952
+0.06(+1.55%)
Apr 16, 2009
3.971
4.022
3.971
4.022
21,937
+0.05(+1.29%)
Apr 15, 2009
4.001
4.001
3.907
3.971
29,915
+0.04(+0.98%)
Apr 14, 2009
3.890
3.945
3.890
3.933
146,333
-0.00(-0.11%)
Apr 13, 2009
3.988
4.022
3.899
3.937
144,866
-0.07(-1.81%)
Apr 09, 2009
4.001
4.056
3.988
4.009
85,431
+0.03(+0.64%)
Apr 08, 2009
3.945
3.997
3.945
3.984
69,836
+0.00(+0.11%)
Apr 07, 2009
3.971
4.009
3.971
3.980
28,848
+0.00(+0.11%)
Apr 06, 2009
4.048
4.048
3.963
3.975
93,431
-0.02(-0.43%)
Apr 03, 2009
4.069
4.073
3.975
3.992
109,554
-0.12(-2.95%)
Apr 02, 2009
4.108
4.176
4.073
4.114
160,496
+0.03(+0.68%)
Apr 01, 2009
4.009
4.103
4.009
4.086
100,164
+0.06(+1.59%)
Mar 31, 2009
3.992
4.056
3.958
4.022
73,287
+0.03(+0.64%)
Mar 30, 2009
4.082
4.086
3.945
3.997
98,134
+0.02(+0.54%)
Mar 26, 2009
3.881
3.975
3.881
3.975
70,643
+0.10(+2.53%)
Mar 25, 2009
3.839
3.903
3.839
3.877
42,544
+0.01(+0.33%)
Mar 24, 2009
3.843
3.890
3.818
3.864
92,109
+0.01(+0.22%)
Mar 23, 2009
3.864
3.877
3.813
3.856
80,377
-0.02(-0.44%)
Mar 20, 2009
3.839
3.924
3.824
3.873
93,785
+0.03(+0.89%)
Mar 19, 2009
3.839
3.860
3.826
3.839
99,833
+0.00(+0.00%)
Mar 18, 2009
3.873
3.873
3.822
3.839
55,364
-0.02(-0.44%)
Mar 17, 2009
3.890
3.916
3.847
3.856
37,166
-0.03(-0.88%)
Mar 16, 2009
3.873
3.911
3.839
3.890
62,765
+0.01(+0.22%)
Mar 13, 2009
3.873
3.903
3.852
3.881
0
-0.04(-0.98%)
Mar 12, 2009
3.911
3.971
3.839
3.920
665,452
-0.00(-0.11%)
Mar 11, 2009
3.920
3.945
3.852
3.924
778,258
+0.00(+0.11%)
Mar 10, 2009
3.783
4.018
3.783
3.920
75,135
+0.12(+3.03%)
Mar 09, 2009
3.783
3.852
3.749
3.805
64,338
-0.05(-1.22%)
Mar 06, 2009
3.920
3.963
3.736
3.852
0
-0.29(-6.91%)
Mar 05, 2009
4.005
4.342
4.005
4.137
121,100
+0.04(+0.94%)
Mar 04, 2009
4.073
4.415
4.073
4.099
114,779
-0.06(-1.44%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.