Eaton Vance Municipal Income Closed Fund (EVN) Historical Stock Data
9.93 ↓0.08 (-0.80%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, EVN is down -0.22% a day on average. There have been 10 days where Eaton Vance Municipal Income Closed Fund closed green and 20 days where EVN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 10.01 | 9.93 | ↓$0.08 (-0.80%) | 9.93 | 10.07 | 207.09K |
| 2024-12-19 | 10.10 | 10.01 | ↓$0.09 (-0.89%) | 9.98 | 10.15 | 346.43K |
| 2024-12-18 | 10.14 | 10.10 | ↓$0.04 (-0.39%) | 10.07 | 10.20 | 180.98K |
| 2024-12-17 | 10.25 | 10.22 | ↓$0.03 (-0.29%) | 10.17 | 10.29 | 174.56K |
| 2024-12-16 | 10.42 | 10.30 | ↓$0.12 (-1.11%) | 10.26 | 10.42 | 187.36K |
| 2024-12-13 | 10.48 | 10.40 | ↓$0.08 (-0.76%) | 10.39 | 10.48 | 47.96K |
| 2024-12-12 | 10.58 | 10.48 | ↓$0.10 (-0.95%) | 10.48 | 10.59 | 93.97K |
| 2024-12-11 | 10.68 | 10.62 | ↓$0.06 (-0.56%) | 10.61 | 10.69 | 117.86K |
| 2024-12-10 | 10.68 | 10.67 | ↓$0.01 (-0.09%) | 10.62 | 10.69 | 118.99K |
| 2024-12-09 | 10.66 | 10.64 | ↓$0.02 (-0.19%) | 10.61 | 10.67 | 77.78K |
| 2024-12-06 | 10.63 | 10.64 | ↑$0.01 (0.09%) | 10.59 | 10.66 | 78.16K |
| 2024-12-05 | 10.71 | 10.64 | ↓$0.07 (-0.65%) | 10.61 | 10.76 | 139.06K |
| 2024-12-04 | 10.69 | 10.76 | ↑$0.07 (0.65%) | 10.68 | 10.76 | 91.89K |
| 2024-12-03 | 10.77 | 10.68 | ↓$0.09 (-0.84%) | 10.65 | 10.78 | 104.58K |
| 2024-12-02 | 10.79 | 10.75 | ↓$0.04 (-0.37%) | 10.73 | 10.83 | 80.33K |
| 2024-11-29 | 10.70 | 10.79 | ↑$0.09 (0.84%) | 10.70 | 10.79 | 61.38K |
| 2024-11-27 | 10.55 | 10.69 | ↑$0.14 (1.33%) | 10.55 | 10.69 | 77.98K |
| 2024-11-26 | 10.48 | 10.50 | ↑$0.02 (0.19%) | 10.47 | 10.51 | 85.60K |
| 2024-11-25 | 10.46 | 10.47 | ↑$0.01 (0.10%) | 10.44 | 10.52 | 171.55K |
| 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 |
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