Eaton Vance Municipal Income Closed Fund (EVN) Historical Stock Data
10.75 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, EVN is down -0.20% 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 |
|---|---|---|---|---|---|---|
| 2025-12-24 | 10.72 | 10.75 | ↑$0.03 (0.28%) | 10.65 | 10.76 | 85.38K |
| 2025-12-23 | 10.74 | 10.71 | ↓$0.03 (-0.28%) | 10.64 | 10.76 | 155.15K |
| 2025-12-22 | 10.71 | 10.71 | ↑$0.00 (0.00%) | 10.71 | 10.82 | 250.24K |
| 2025-12-19 | 10.87 | 10.74 | ↓$0.13 (-1.20%) | 10.73 | 10.91 | 166.09K |
| 2025-12-18 | 10.86 | 10.84 | ↓$0.02 (-0.18%) | 10.81 | 10.88 | 88.84K |
| 2025-12-17 | 10.86 | 10.83 | ↓$0.03 (-0.28%) | 10.80 | 10.91 | 53.97K |
| 2025-12-16 | 10.94 | 10.83 | ↓$0.11 (-1.01%) | 10.82 | 10.96 | 55.73K |
| 2025-12-15 | 10.94 | 10.93 | ↓$0.01 (-0.09%) | 10.86 | 10.94 | 78.87K |
| 2025-12-12 | 11.05 | 10.94 | ↓$0.11 (-1.00%) | 10.91 | 11.05 | 78.31K |
| 2025-12-11 | 11.08 | 11.15 | ↑$0.07 (0.66%) | 11.06 | 11.18 | 51.03K |
| 2025-12-10 | 11.01 | 11.07 | ↑$0.06 (0.55%) | 11.01 | 11.14 | 65.18K |
| 2025-12-09 | 10.99 | 10.98 | ↓$0.01 (-0.09%) | 10.98 | 11.05 | 67.79K |
| 2025-12-08 | 11.04 | 11.02 | ↓$0.02 (-0.23%) | 10.97 | 11.07 | 56.19K |
| 2025-12-05 | 10.96 | 11.01 | ↑$0.05 (0.50%) | 10.96 | 11.03 | 52.48K |
| 2025-12-04 | 10.97 | 10.97 | ↑$0.00 (0.00%) | 10.92 | 10.99 | 67.84K |
| 2025-12-03 | 10.88 | 10.91 | ↑$0.03 (0.28%) | 10.83 | 10.99 | 95.32K |
| 2025-12-02 | 10.87 | 10.90 | ↑$0.03 (0.28%) | 10.83 | 10.94 | 73.04K |
| 2025-12-01 | 10.88 | 10.87 | ↓$0.01 (-0.09%) | 10.84 | 10.90 | 28.56K |
| 2025-11-28 | 10.93 | 10.90 | ↓$0.03 (-0.27%) | 10.89 | 10.95 | 40.82K |
| 2025-11-26 | 10.95 | 10.91 | ↓$0.04 (-0.37%) | 10.90 | 11.00 | 79.29K |
| 2025-11-25 | 10.87 | 10.92 | ↑$0.05 (0.46%) | 10.84 | 10.93 | 79.26K |
| 2025-11-24 | 10.83 | 10.82 | ↓$0.01 (-0.09%) | 10.78 | 10.86 | 80.58K |
| 2025-11-21 | 10.83 | 10.78 | ↓$0.05 (-0.46%) | 10.75 | 10.83 | 67.55K |
| 2025-11-20 | 10.82 | 10.80 | ↓$0.02 (-0.18%) | 10.80 | 10.88 | 32.08K |
| 2025-11-19 | 10.94 | 10.85 | ↓$0.09 (-0.82%) | 10.83 | 10.94 | 90.71K |
| 2025-11-18 | 10.95 | 10.92 | ↓$0.03 (-0.27%) | 10.91 | 10.95 | 42.59K |
| 2025-11-17 | 11.10 | 10.95 | ↓$0.15 (-1.35%) | 10.94 | 11.10 | 74.14K |
| 2025-11-14 | 11.14 | 11.05 | ↓$0.09 (-0.81%) | 11.05 | 11.16 | 90.18K |
| 2025-11-13 | 11.10 | 11.13 | ↑$0.03 (0.27%) | 11.06 | 11.15 | 30.87K |
| 2025-11-12 | 11.16 | 11.12 | ↓$0.04 (-0.33%) | 11.10 | 11.16 | 50.96K |
Create an account or log in to view more rows.
$EVN How can this stock move so little? Damn
$EVN God dammit
$EVN hold
$EVN time to short this
$EVN Wish I shorted
$EVN nothing drops
$EVN this market love evrry dips let’s see
$EVN see you on the moon
$EVN still bullish
$EVN bounce back baby