Eaton Vance Municipal Income Closed Fund (EVN) Historical Stock Data
10.39 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, EVN is down -0.23% a day on average. There have been 11 days where Eaton Vance Municipal Income Closed Fund closed green and 19 days where EVN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 10.39 | 10.39 | ↑$0.00 (0.00%) | 10.36 | 10.45 | 129.72K |
| 2024-11-21 | 10.47 | 10.39 | ↓$0.08 (-0.76%) | 10.36 | 10.47 | 101.06K |
| 2024-11-20 | 10.40 | 10.43 | ↑$0.03 (0.29%) | 10.38 | 10.44 | 105.84K |
| 2024-11-19 | 10.44 | 10.41 | ↓$0.03 (-0.29%) | 10.41 | 10.50 | 41.04K |
| 2024-11-18 | 10.48 | 10.44 | ↓$0.04 (-0.38%) | 10.43 | 10.50 | 118.96K |
| 2024-11-15 | 10.44 | 10.47 | ↑$0.03 (0.29%) | 10.40 | 10.48 | 98.52K |
| 2024-11-14 | 10.46 | 10.45 | ↓$0.01 (-0.05%) | 10.41 | 10.46 | 62.90K |
| 2024-11-13 | 10.49 | 10.43 | ↓$0.06 (-0.57%) | 10.41 | 10.58 | 56.54K |
| 2024-11-12 | 10.54 | 10.45 | ↓$0.09 (-0.85%) | 10.40 | 10.59 | 138.72K |
| 2024-11-11 | 10.57 | 10.54 | ↓$0.03 (-0.28%) | 10.53 | 10.60 | 69.62K |
| 2024-11-08 | 10.49 | 10.56 | ↑$0.07 (0.67%) | 10.49 | 10.57 | 161.76K |
| 2024-11-07 | 10.41 | 10.48 | ↑$0.07 (0.67%) | 10.41 | 10.48 | 113.98K |
| 2024-11-06 | 10.42 | 10.35 | ↓$0.07 (-0.67%) | 10.32 | 10.44 | 127.67K |
| 2024-11-05 | 10.46 | 10.49 | ↑$0.03 (0.29%) | 10.43 | 10.49 | 96.69K |
| 2024-11-04 | 10.45 | 10.41 | ↓$0.04 (-0.38%) | 10.40 | 10.52 | 132.07K |
| 2024-11-01 | 10.52 | 10.41 | ↓$0.11 (-1.05%) | 10.40 | 10.57 | 152.01K |
| 2024-10-31 | 10.43 | 10.52 | ↑$0.09 (0.86%) | 10.41 | 10.53 | 191.83K |
| 2024-10-30 | 10.44 | 10.47 | ↑$0.03 (0.29%) | 10.41 | 10.47 | 137.69K |
| 2024-10-29 | 10.46 | 10.43 | ↓$0.03 (-0.29%) | 10.38 | 10.46 | 97.92K |
| 2024-10-28 | 10.58 | 10.48 | ↓$0.10 (-0.95%) | 10.46 | 10.62 | 143.57K |
| 2024-10-25 | 10.59 | 10.58 | ↓$0.01 (-0.09%) | 10.56 | 10.63 | 103.35K |
| 2024-10-24 | 10.68 | 10.59 | ↓$0.09 (-0.84%) | 10.52 | 10.68 | 105.18K |
| 2024-10-23 | 10.76 | 10.68 | ↓$0.08 (-0.74%) | 10.60 | 10.79 | 125.74K |
| 2024-10-22 | 10.94 | 10.79 | ↓$0.15 (-1.33%) | 10.75 | 10.94 | 103.09K |
| 2024-10-21 | 10.99 | 10.92 | ↓$0.07 (-0.64%) | 10.90 | 11.01 | 70.26K |
| 2024-10-18 | 10.97 | 10.97 | ↑$0.00 (0.00%) | 10.94 | 11.00 | 57.39K |
| 2024-10-17 | 10.84 | 10.93 | ↑$0.09 (0.83%) | 10.82 | 10.93 | 114.45K |
| 2024-10-16 | 10.83 | 10.84 | ↑$0.01 (0.09%) | 10.78 | 10.84 | 107.39K |
| 2024-10-14 | 10.90 | 10.84 | ↓$0.06 (-0.55%) | 10.80 | 10.90 | 73.33K |
| 2024-10-11 | 10.93 | 10.88 | ↓$0.05 (-0.46%) | 10.84 | 10.93 | 99.72K |
Create an account or log in to view more rows.
$EVN push baby push!
$EVN power hour will be fucking crazy
$EVN Bears get cremated today
$EVN whats the news????
$EVN said y’all dumb af
$EVN Holding Pattern
$EVN Games being played here.
$EVN glad I didn’t chase this isn’t moving anytime soon with all of those call options here lol
$EVN hold
$EVN never selling