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
)
9.840
+0.020 (+0.20%)
Streaming Delayed Price
Updated: 2:41 PM EDT, May 1, 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
4.512
4.550
4.495
4.503
147,559
+0.01(+0.19%)
May 28, 2009
4.533
4.533
4.495
4.495
37,468
+0.00(+0.00%)
May 27, 2009
4.465
4.512
4.465
4.495
83,251
+0.03(+0.77%)
May 26, 2009
4.443
4.486
4.443
4.460
193,504
+0.01(+0.19%)
May 22, 2009
4.460
4.469
4.430
4.452
48,346
+0.00(+0.00%)
May 21, 2009
4.486
4.486
4.435
4.452
69,246
-0.03(-0.76%)
May 20, 2009
4.443
4.499
4.430
4.486
79,109
+0.06(+1.45%)
May 19, 2009
4.473
4.482
4.362
4.422
260,220
-0.02(-0.39%)
May 18, 2009
4.456
4.486
4.400
4.439
109,407
+0.03(+0.58%)
May 15, 2009
4.418
4.490
4.383
4.413
58,785
-0.00(-0.10%)
May 14, 2009
4.203
4.490
4.169
4.418
198,342
+0.18(+4.25%)
May 13, 2009
4.379
4.383
4.238
4.238
69,710
-0.14(-3.23%)
May 12, 2009
4.426
4.452
4.332
4.379
99,876
-0.08(-1.73%)
May 11, 2009
4.490
4.490
4.426
4.456
83,650
-0.04(-0.86%)
May 08, 2009
4.448
4.610
4.448
4.495
113,382
+0.02(+0.53%)
May 07, 2009
4.550
4.563
4.452
4.471
115,046
-0.05(-1.18%)
May 06, 2009
4.478
4.692
4.456
4.525
115,132
+0.04(+0.96%)
May 05, 2009
4.525
4.606
4.469
4.482
91,768
-0.04(-0.95%)
May 04, 2009
4.430
4.525
4.430
4.525
86,486
+0.11(+2.52%)
May 01, 2009
4.336
4.413
4.336
4.413
74,894
+0.05(+1.08%)
Apr 30, 2009
4.336
4.392
4.323
4.366
36,389
+0.02(+0.39%)
Apr 29, 2009
4.340
4.349
4.272
4.349
23,478
+0.03(+0.69%)
Apr 28, 2009
4.298
4.328
4.289
4.319
31,201
+0.03(+0.70%)
Apr 27, 2009
4.246
4.349
4.246
4.289
76,103
+0.00(+0.10%)
Apr 24, 2009
4.220
4.285
4.220
4.285
42,310
+0.03(+0.81%)
Apr 23, 2009
4.220
4.250
4.171
4.250
20,818
+0.06(+1.43%)
Apr 22, 2009
4.143
4.203
4.143
4.190
54,006
+0.04(+0.93%)
Apr 21, 2009
4.062
4.178
4.053
4.152
109,398
+0.03(+0.62%)
Apr 20, 2009
4.130
4.130
4.075
4.126
62,186
+0.02(+0.56%)
Apr 17, 2009
4.079
4.135
4.079
4.103
40,768
+0.06(+1.55%)
Apr 16, 2009
3.989
4.040
3.989
4.040
21,838
+0.05(+1.29%)
Apr 15, 2009
4.019
4.019
3.925
3.989
29,780
+0.04(+0.98%)
Apr 14, 2009
3.908
3.963
3.908
3.950
145,673
-0.00(-0.11%)
Apr 13, 2009
4.006
4.040
3.916
3.955
144,212
-0.07(-1.81%)
Apr 09, 2009
4.019
4.075
4.006
4.028
85,046
+0.03(+0.64%)
Apr 08, 2009
3.963
4.015
3.963
4.002
69,521
+0.00(+0.11%)
Apr 07, 2009
3.989
4.028
3.989
3.998
28,718
+0.00(+0.11%)
Apr 06, 2009
4.066
4.066
3.980
3.993
93,009
-0.02(-0.43%)
Apr 03, 2009
4.088
4.092
3.993
4.010
109,059
-0.12(-2.95%)
Apr 02, 2009
4.126
4.195
4.092
4.133
159,772
+0.03(+0.68%)
Apr 01, 2009
4.028
4.122
4.028
4.105
99,712
+0.06(+1.59%)
Mar 31, 2009
4.010
4.075
3.976
4.040
72,957
+0.03(+0.64%)
Mar 30, 2009
4.100
4.105
3.963
4.015
97,691
+0.02(+0.54%)
Mar 26, 2009
3.899
3.993
3.899
3.993
70,324
+0.10(+2.53%)
Mar 25, 2009
3.856
3.921
3.856
3.895
42,352
+0.01(+0.33%)
Mar 24, 2009
3.861
3.908
3.835
3.882
91,693
+0.01(+0.22%)
Mar 23, 2009
3.882
3.895
3.831
3.873
80,014
-0.02(-0.44%)
Mar 20, 2009
3.856
3.942
3.841
3.891
93,362
+0.03(+0.89%)
Mar 19, 2009
3.856
3.878
3.843
3.856
99,383
+0.00(+0.00%)
Mar 18, 2009
3.891
3.891
3.839
3.856
55,114
-0.02(-0.44%)
Mar 17, 2009
3.908
3.933
3.865
3.873
36,999
-0.03(-0.88%)
Mar 16, 2009
3.891
3.929
3.856
3.908
62,482
+0.01(+0.22%)
Mar 13, 2009
3.891
3.921
3.869
3.899
0
-0.04(-0.98%)
Mar 12, 2009
3.929
3.989
3.856
3.938
662,451
-0.00(-0.11%)
Mar 11, 2009
3.938
3.963
3.869
3.942
774,748
+0.00(+0.11%)
Mar 10, 2009
3.801
4.036
3.801
3.938
74,796
+0.12(+3.03%)
Mar 09, 2009
3.801
3.869
3.766
3.822
64,048
-0.05(-1.22%)
Mar 06, 2009
3.938
3.980
3.753
3.869
0
-0.29(-6.91%)
Mar 05, 2009
4.023
4.362
4.023
4.156
120,554
+0.04(+0.94%)
Mar 04, 2009
4.092
4.435
4.092
4.118
114,262
-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
.