Eaton Vance Municipal Income Closed Fund (EVN) Historical Stock Data
9.90 ↓0.01 (-0.10%)
As of April 24, 2024, 3:40pm EST.
Historical Data
In the past 30 trading days, EVN is down -0.14% a day on average. There have been 13 days where Eaton Vance Municipal Income Closed Fund closed green and 17 days where EVN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 9.90 | 9.90 | ↑$0.00 (0.00%) | 9.84 | 9.91 | 91.61K |
| 2024-04-23 | 9.85 | 9.91 | ↑$0.06 (0.61%) | 9.84 | 9.91 | 83.48K |
| 2024-04-22 | 9.86 | 9.82 | ↓$0.04 (-0.41%) | 9.82 | 9.87 | 93.88K |
| 2024-04-19 | 9.95 | 9.87 | ↓$0.08 (-0.80%) | 9.85 | 9.95 | 68.58K |
| 2024-04-18 | 9.96 | 9.88 | ↓$0.08 (-0.80%) | 9.86 | 9.97 | 101.75K |
| 2024-04-17 | 9.92 | 9.92 | ↑$0.00 (0.00%) | 9.89 | 9.95 | 76.67K |
| 2024-04-16 | 9.86 | 9.89 | ↑$0.03 (0.30%) | 9.86 | 10.00 | 129.30K |
| 2024-04-15 | 9.94 | 9.86 | ↓$0.08 (-0.80%) | 9.86 | 9.97 | 111.21K |
| 2024-04-12 | 10.11 | 9.98 | ↓$0.13 (-1.29%) | 9.98 | 10.12 | 89.69K |
| 2024-04-11 | 10.08 | 10.09 | ↑$0.01 (0.10%) | 10.03 | 10.09 | 60.41K |
| 2024-04-10 | 10.12 | 10.04 | ↓$0.08 (-0.79%) | 10.03 | 10.13 | 93.94K |
| 2024-04-09 | 10.16 | 10.20 | ↑$0.04 (0.39%) | 10.14 | 10.21 | 63.36K |
| 2024-04-08 | 10.05 | 10.14 | ↑$0.09 (0.90%) | 10.05 | 10.16 | 145.69K |
| 2024-04-05 | 10.09 | 10.02 | ↓$0.07 (-0.69%) | 10.01 | 10.09 | 97.37K |
| 2024-04-04 | 10.09 | 10.08 | ↓$0.01 (-0.10%) | 10.05 | 10.11 | 90.32K |
| 2024-04-03 | 10.04 | 10.06 | ↑$0.02 (0.20%) | 9.99 | 10.06 | 108.58K |
| 2024-04-02 | 10.09 | 10.07 | ↓$0.02 (-0.20%) | 10.00 | 10.11 | 139.42K |
| 2024-04-01 | 10.17 | 10.11 | ↓$0.06 (-0.59%) | 10.06 | 10.23 | 144.66K |
| 2024-03-28 | 10.18 | 10.25 | ↑$0.07 (0.69%) | 10.11 | 10.25 | 141.59K |
| 2024-03-27 | 10.21 | 10.18 | ↓$0.03 (-0.29%) | 10.13 | 10.21 | 83.26K |
| 2024-03-26 | 10.20 | 10.19 | ↓$0.01 (-0.10%) | 10.15 | 10.20 | 74.58K |
| 2024-03-25 | 10.18 | 10.18 | ↑$0.00 (0.00%) | 10.14 | 10.20 | 76.64K |
| 2024-03-22 | 10.25 | 10.22 | ↓$0.03 (-0.29%) | 10.19 | 10.27 | 93.15K |
| 2024-03-21 | 10.24 | 10.20 | ↓$0.04 (-0.39%) | 10.17 | 10.26 | 90.60K |
| 2024-03-20 | 10.25 | 10.24 | ↓$0.01 (-0.10%) | 10.22 | 10.28 | 44.66K |
| 2024-03-19 | 10.28 | 10.26 | ↓$0.02 (-0.15%) | 10.22 | 10.28 | 73.46K |
| 2024-03-18 | 10.20 | 10.26 | ↑$0.06 (0.59%) | 10.18 | 10.27 | 104.72K |
| 2024-03-15 | 10.14 | 10.20 | ↑$0.06 (0.59%) | 10.13 | 10.20 | 44.63K |
| 2024-03-14 | 10.25 | 10.15 | ↓$0.09 (-0.93%) | 10.13 | 10.25 | 55.90K |
| 2024-03-13 | 10.23 | 10.26 | ↑$0.03 (0.29%) | 10.23 | 10.27 | 58.46K |
Create an account or log in to view more rows.
$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
$EVN i need more
$EVN bounce back baby
$EVN buy