Eaton Vance Municipal Income Closed Fund (EVN) Historical Stock Data
11.17 ↑0.04 (0.36%)
As of August 30, 2024, 3:57pm EST.
Historical Data
In the past 30 trading days, EVN is down -0.10% a day on average. There have been 16 days where Eaton Vance Municipal Income Closed Fund closed green and 14 days where EVN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-09-16 | 11.18 | 11.17 | ↓$0.01 (-0.09%) | 11.14 | 11.19 | 43.79K |
| 2024-09-13 | 11.12 | 11.13 | ↑$0.01 (0.09%) | 11.08 | 11.17 | 67.84K |
| 2024-09-12 | 11.11 | 11.13 | ↑$0.02 (0.18%) | 11.05 | 11.13 | 137.01K |
| 2024-09-11 | 10.97 | 11.08 | ↑$0.11 (1.00%) | 10.97 | 11.13 | 76.46K |
| 2024-09-10 | 10.87 | 10.96 | ↑$0.09 (0.83%) | 10.87 | 10.96 | 87.34K |
| 2024-09-09 | 10.86 | 10.87 | ↑$0.01 (0.09%) | 10.82 | 10.87 | 87.43K |
| 2024-09-06 | 10.88 | 10.82 | ↓$0.06 (-0.55%) | 10.79 | 10.88 | 102.79K |
| 2024-09-05 | 10.81 | 10.85 | ↑$0.04 (0.37%) | 10.75 | 10.85 | 141.17K |
| 2024-09-04 | 10.95 | 10.78 | ↓$0.17 (-1.55%) | 10.75 | 10.95 | 257.64K |
| 2024-09-03 | 10.83 | 10.78 | ↓$0.05 (-0.46%) | 10.78 | 10.90 | 67.33K |
| 2024-08-30 | 10.78 | 10.78 | ↑$0.00 (0.00%) | 10.77 | 10.86 | 67.54K |
| 2024-08-29 | 10.81 | 10.82 | ↑$0.00 (0.05%) | 10.79 | 10.82 | 84.93K |
| 2024-08-28 | 10.87 | 10.84 | ↓$0.03 (-0.28%) | 10.78 | 10.87 | 35.43K |
| 2024-08-27 | 10.84 | 10.85 | ↑$0.01 (0.09%) | 10.80 | 10.86 | 82.95K |
| 2024-08-26 | 10.83 | 10.82 | ↓$0.01 (-0.09%) | 10.80 | 10.87 | 94.84K |
| 2024-08-23 | 10.84 | 10.83 | ↓$0.01 (-0.09%) | 10.76 | 10.86 | 87.61K |
| 2024-08-21 | 10.73 | 10.76 | ↑$0.03 (0.28%) | 10.70 | 10.78 | 133.74K |
| 2024-08-20 | 10.75 | 10.69 | ↓$0.06 (-0.56%) | 10.66 | 10.75 | 72.26K |
| 2024-08-19 | 10.69 | 10.72 | ↑$0.03 (0.28%) | 10.65 | 10.74 | 136.44K |
| 2024-08-16 | 10.62 | 10.66 | ↑$0.04 (0.38%) | 10.60 | 10.66 | 111.21K |
| 2024-08-15 | 10.65 | 10.57 | ↓$0.08 (-0.75%) | 10.55 | 10.65 | 116.29K |
| 2024-08-13 | 10.64 | 10.64 | ↑$0.00 (0.00%) | 10.61 | 10.66 | 64.94K |
| 2024-08-12 | 10.71 | 10.59 | ↓$0.12 (-1.12%) | 10.56 | 10.76 | 88.85K |
| 2024-08-09 | 10.79 | 10.72 | ↓$0.07 (-0.65%) | 10.70 | 10.79 | 57.74K |
| 2024-08-08 | 10.65 | 10.72 | ↑$0.07 (0.66%) | 10.65 | 10.76 | 78.22K |
| 2024-08-07 | 10.79 | 10.67 | ↓$0.12 (-1.11%) | 10.67 | 10.79 | 158.18K |
| 2024-08-06 | 10.55 | 10.69 | ↑$0.14 (1.33%) | 10.55 | 10.79 | 58.73K |
| 2024-08-05 | 10.69 | 10.56 | ↓$0.13 (-1.22%) | 10.56 | 10.69 | 84.68K |
| 2024-08-02 | 10.68 | 10.69 | ↑$0.01 (0.09%) | 10.65 | 10.70 | 73.38K |
| 2024-08-01 | 10.66 | 10.64 | ↓$0.02 (-0.19%) | 10.60 | 10.69 | 117.71K |
Create an account or log in to view more rows.
$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
$EVN love this stock!!!!
$EVN go green today and we gap up tomrrow