Eaton Vance Municipal Income Trust Common Stockのデータ

Eaton Vance Municipal Income Trust Common Stockの基本情報

名前 Eaton Vance Municipal Income Trust Common Stock
ティッカー EVN
国 United States
上場年 1999.0
セクター nan

Eaton Vance Municipal Income Trust Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 13.7 13.6 13.69 13.63 106900.0 13.63
2021-02-12 13.79 13.69 13.71 13.7 26500.0 13.7
2021-02-11 13.77 13.71 13.72 13.76 36700.0 13.76
2021-02-10 13.84 13.73 13.84 13.74 37300.0 13.74
2021-02-09 13.9 13.74 13.74 13.86 70100.0 13.81
2021-02-08 13.8 13.73 13.78 13.75 62000.0 13.7
2021-02-05 13.8 13.71 13.76 13.8 87700.0 13.75
2021-02-04 13.85 13.53 13.59 13.81 233300.0 13.76
2021-02-03 13.55 13.49 13.49 13.52 70600.0 13.47
2021-02-02 13.53 13.47 13.49 13.49 73200.0 13.44
2021-02-01 13.6 13.47 13.47 13.51 112500.0 13.46
2021-01-29 13.5 13.45 13.46 13.49 49300.0 13.44
2021-01-28 13.56 13.47 13.48 13.47 113300.0 13.42
2021-01-27 13.66 13.46 13.5 13.52 199800.0 13.47
2021-01-26 13.59 13.53 13.58 13.54 84300.0 13.49
2021-01-25 13.61 13.52 13.56 13.56 77500.0 13.51
2021-01-22 13.68 13.5 13.65 13.59 86600.0 13.54
2021-01-21 13.64 13.4 13.4 13.61 75500.0 13.56
2021-01-20 13.43 13.31 13.35 13.4 113200.0 13.35
2021-01-19 13.43 13.32 13.43 13.4 107700.0 13.35
2021-01-15 13.51 13.38 13.46 13.44 40800.0 13.39
2021-01-14 13.57 13.42 13.53 13.46 89700.0 13.41
2021-01-13 13.58 13.39 13.45 13.53 48600.0 13.48
2021-01-12 13.58 13.43 13.44 13.55 76700.0 13.46
2021-01-11 13.48 13.38 13.43 13.47 38600.0 13.38
2021-01-08 13.45 13.37 13.37 13.44 55800.0 13.35
2021-01-07 13.4 13.33 13.33 13.4 74800.0 13.31
2021-01-06 13.36 13.29 13.31 13.33 86600.0 13.24
2021-01-05 13.41 13.32 13.37 13.36 70300.0 13.27
2021-01-04 13.46 13.33 13.46 13.37 82700.0 13.28
2020-12-31 13.5 13.33 13.33 13.38 95300.0 13.29
2020-12-30 13.39 13.26 13.32 13.35 97900.0 13.26
2020-12-29 13.33 13.22 13.22 13.32 66900.0 13.23
2020-12-28 13.35 13.23 13.28 13.25 108700.0 13.16
2020-12-24 13.36 13.2 13.2 13.27 51100.0 13.18
2020-12-23 13.27 13.19 13.21 13.2 91300.0 13.11
2020-12-22 13.23 13.17 13.2 13.22 98100.0 13.13
2020-12-21 13.22 13.14 13.16 13.15 128600.0 13.06
2020-12-18 13.25 13.14 13.15 13.22 95900.0 13.13
2020-12-17 13.3 13.11 13.26 13.15 101100.0 13.06
2020-12-16 13.48 13.21 13.41 13.24 131700.0 13.15
2020-12-15 13.5 13.41 13.44 13.41 63500.0 13.32
2020-12-14 13.49 13.44 13.46 13.45 86600.0 13.36
2020-12-11 13.55 13.45 13.55 13.46 53300.0 13.37
2020-12-10 13.65 13.53 13.61 13.54 75700.0 13.45
2020-12-09 13.69 13.49 13.49 13.61 92000.0 13.47
2020-12-08 13.57 13.45 13.5 13.49 60700.0 13.35
2020-12-07 13.61 13.46 13.57 13.5 104400.0 13.36
2020-12-04 13.57 13.41 13.41 13.57 64800.0 13.43
2020-12-03 13.44 13.26 13.3 13.41 83200.0 13.27
2020-12-02 13.31 13.25 13.26 13.27 98500.0 13.13
2020-12-01 13.33 13.27 13.28 13.32 95700.0 13.18
2020-11-30 13.43 13.22 13.32 13.25 65600.0 13.11
2020-11-27 13.32 13.26 13.26 13.29 36700.0 13.15
2020-11-25 13.29 13.25 13.27 13.27 120800.0 13.13
2020-11-24 13.4 13.25 13.33 13.27 108900.0 13.13
2020-11-23 13.37 13.29 13.35 13.29 94400.0 13.15
2020-11-20 13.34 13.3 13.34 13.32 54800.0 13.18
2020-11-19 13.36 13.28 13.3 13.32 70800.0 13.18
2020-11-18 13.28 13.17 13.18 13.25 64600.0 13.11
2020-11-17 13.21 13.04 13.04 13.21 69100.0 13.07
2020-11-16 13.16 13.0 13.12 13.06 86100.0 12.92
2020-11-13 13.1 12.95 12.95 13.09 60100.0 12.95
2020-11-12 12.95 12.92 12.95 12.95 73900.0 12.81
2020-11-11 12.99 12.93 12.98 12.93 89400.0 12.79
2020-11-10 13.0 12.94 12.99 12.98 190200.0 12.84
2020-11-09 13.02 12.92 13.0 13.0 222800.0 12.82
2020-11-06 12.93 12.87 12.87 12.92 72400.0 12.74
2020-11-05 12.87 12.76 12.76 12.87 99700.0 12.69
2020-11-04 12.76 12.68 12.7 12.74 90600.0 12.56
2020-11-03 12.69 12.52 12.52 12.65 110100.0 12.47
2020-11-02 12.64 12.51 12.63 12.53 76400.0 12.35
2020-10-30 12.61 12.5 12.56 12.61 53400.0 12.43
2020-10-29 12.57 12.45 12.51 12.5 107600.0 12.32
2020-10-28 12.6 12.48 12.56 12.51 191900.0 12.33
2020-10-27 12.64 12.57 12.62 12.58 95100.0 12.4
2020-10-26 12.67 12.57 12.67 12.61 98300.0 12.43
2020-10-23 12.72 12.62 12.72 12.67 153200.0 12.49
2020-10-22 12.75 12.68 12.73 12.7 63500.0 12.52
2020-10-21 12.77 12.68 12.71 12.71 149500.0 12.53
2020-10-20 12.77 12.65 12.68 12.69 160200.0 12.51
2020-10-19 12.66 12.54 12.58 12.66 66000.0 12.48
2020-10-16 12.69 12.53 12.61 12.54 78500.0 12.36
2020-10-15 12.69 12.59 12.69 12.61 68700.0 12.43
2020-10-14 12.78 12.65 12.67 12.65 58600.0 12.47
2020-10-13 12.78 12.68 12.76 12.69 50900.0 12.51
2020-10-12 12.78 12.69 12.75 12.76 52400.0 12.58
2020-10-09 12.76 12.68 12.76 12.69 149600.0 12.51
2020-10-08 12.8 12.72 12.79 12.78 96500.0 12.55
2020-10-07 12.83 12.73 12.79 12.77 78600.0 12.54
2020-10-06 12.79 12.7 12.73 12.75 176100.0 12.52
2020-10-05 12.73 12.65 12.7 12.72 59500.0 12.49
2020-10-02 12.81 12.7 12.8 12.74 65200.0 12.51
2020-10-01 12.85 12.74 12.85 12.8 36500.0 12.57
2020-09-30 12.81 12.73 12.77 12.81 54100.0 12.58
2020-09-29 12.77 12.72 12.75 12.74 53500.0 12.51
2020-09-28 12.77 12.71 12.71 12.74 62800.0 12.51
2020-09-25 12.68 12.53 12.54 12.67 71600.0 12.44
2020-09-24 12.67 12.58 12.67 12.64 34800.0 12.41
2020-09-23 12.76 12.65 12.73 12.67 66100.0 12.44
2020-09-22 12.73 12.62 12.63 12.73 59300.0 12.5
2020-09-21 12.67 12.58 12.65 12.65 61700.0 12.42
2020-09-18 12.69 12.64 12.67 12.67 87600.0 12.44
2020-09-17 12.64 12.61 12.64 12.62 31700.0 12.4
2020-09-16 12.67 12.6 12.66 12.62 36000.0 12.4
2020-09-15 12.67 12.58 12.66 12.63 72900.0 12.4
2020-09-14 12.77 12.62 12.77 12.64 77100.0 12.41
2020-09-11 12.79 12.71 12.73 12.75 40200.0 12.52
2020-09-10 12.72 12.57 12.57 12.68 78700.0 12.45
2020-09-09 12.63 12.51 12.57 12.63 40100.0 12.36
2020-09-08 12.57 12.48 12.57 12.52 92000.0 12.25
2020-09-04 12.75 12.51 12.75 12.52 74700.0 12.25
2020-09-03 12.79 12.68 12.78 12.77 123900.0 12.49
2020-09-02 12.79 12.66 12.69 12.79 144600.0 12.51
2020-09-01 12.64 12.56 12.63 12.64 73000.0 12.37
2020-08-31 12.68 12.56 12.59 12.57 169600.0 12.3
2020-08-28 12.57 12.39 12.46 12.57 152700.0 12.3
2020-08-27 12.52 12.41 12.52 12.41 94300.0 12.14
2020-08-26 12.58 12.49 12.56 12.49 107300.0 12.22
2020-08-25 12.79 12.57 12.78 12.58 183300.0 12.31
2020-08-24 12.9 12.75 12.89 12.75 90000.0 12.48
2020-08-21 13.0 12.8 12.99 12.86 162000.0 12.58
2020-08-20 13.05 12.96 12.97 12.96 102600.0 12.68
2020-08-19 13.03 12.92 13.03 12.99 63700.0 12.71
2020-08-18 13.04 12.96 13.02 12.99 56000.0 12.71
2020-08-17 13.06 13.0 13.0 13.0 42700.0 12.72
2020-08-14 13.06 13.0 13.03 13.0 39800.0 12.72
2020-08-13 13.08 13.03 13.08 13.04 35400.0 12.76
2020-08-12 13.07 13.04 13.05 13.06 56100.0 12.78
2020-08-11 13.16 13.06 13.1 13.09 110900.0 12.76
2020-08-10 13.16 12.68 13.13 12.68 126900.0 12.36
2020-08-07 13.13 13.1 13.11 13.11 54500.0 12.78
2020-08-06 13.1 13.02 13.06 13.09 183800.0 12.76
2020-08-05 13.08 12.99 13.07 13.02 69200.0 12.69
2020-08-04 13.04 12.98 13.0 13.0 46900.0 12.67
2020-08-03 12.98 12.93 12.96 12.95 112300.0 12.62
2020-07-31 12.96 12.91 12.91 12.94 56700.0 12.61
2020-07-30 12.95 12.86 12.88 12.92 50500.0 12.6
2020-07-29 12.97 12.86 12.86 12.9 68200.0 12.58
2020-07-28 12.94 12.86 12.92 12.88 53500.0 12.56
2020-07-27 12.95 12.88 12.9 12.89 94200.0 12.57
2020-07-24 12.99 12.71 12.72 12.9 177500.0 12.58
2020-07-23 12.74 12.7 12.73 12.71 52400.0 12.39
2020-07-22 12.73 12.68 12.72 12.71 47400.0 12.39
2020-07-21 12.75 12.66 12.72 12.71 70800.0 12.39
2020-07-20 12.77 12.57 12.75 12.65 93700.0 12.33
2020-07-17 12.72 12.67 12.7 12.7 32500.0 12.38
2020-07-16 12.7 12.58 12.59 12.68 65400.0 12.36
2020-07-15 12.64 12.56 12.58 12.63 106900.0 12.31
2020-07-14 12.78 12.56 12.74 12.6 134400.0 12.28
2020-07-13 12.8 12.74 12.74 12.77 85800.0 12.45
2020-07-10 12.77 12.7 12.75 12.74 134300.0 12.42
2020-07-09 12.79 12.68 12.68 12.75 95800.0 12.38
2020-07-08 12.67 12.65 12.66 12.66 112400.0 12.3
2020-07-07 12.62 12.55 12.58 12.59 124100.0 12.23
2020-07-06 12.61 12.5 12.6 12.57 116100.0 12.21
2020-07-02 12.54 12.43 12.51 12.51 116800.0 12.15
2020-07-01 12.52 12.44 12.51 12.51 94900.0 12.15
2020-06-30 12.5 12.36 12.4 12.49 115100.0 12.13
2020-06-29 12.48 12.4 12.48 12.44 104700.0 12.08
2020-06-26 12.49 12.3 12.33 12.45 405400.0 12.09
2020-06-25 12.39 12.26 12.32 12.26 110100.0 11.91
2020-06-24 12.34 12.23 12.3 12.31 95400.0 11.96
2020-06-23 12.4 12.27 12.36 12.29 96900.0 11.94
2020-06-22 12.36 12.27 12.32 12.35 87400.0 11.99
2020-06-19 12.37 12.28 12.32 12.37 44900.0 12.01
2020-06-18 12.38 12.3 12.34 12.37 47300.0 12.01
2020-06-17 12.4 12.27 12.33 12.33 54300.0 11.97
2020-06-16 12.4 12.32 12.38 12.37 112700.0 12.01
2020-06-15 12.39 12.17 12.17 12.38 67100.0 12.02
2020-06-12 12.34 12.16 12.16 12.34 104200.0 11.98
2020-06-11 12.25 12.04 12.21 12.22 114600.0 11.87
2020-06-10 12.31 12.21 12.26 12.31 80800.0 11.96
2020-06-09 12.34 12.25 12.25 12.3 91100.0 11.9
2020-06-08 12.42 12.3 12.39 12.32 52500.0 11.92
2020-06-05 12.38 12.27 12.27 12.31 57700.0 11.91
2020-06-04 12.36 12.25 12.32 12.26 24900.0 11.86
2020-06-03 12.42 12.3 12.42 12.38 89000.0 11.98
2020-06-02 12.5 12.29 12.3 12.37 62100.0 11.97
2020-06-01 12.32 12.23 12.23 12.32 53300.0 11.92
2020-05-29 12.25 12.09 12.09 12.25 89800.0 11.85
2020-05-28 12.1 11.96 11.97 12.07 111200.0 11.68
2020-05-27 11.97 11.85 11.92 11.97 167800.0 11.58
2020-05-26 11.9 11.84 11.89 11.9 94800.0 11.51
2020-05-22 11.91 11.83 11.85 11.85 70900.0 11.46
2020-05-21 11.9 11.81 11.85 11.82 65500.0 11.43
2020-05-20 11.89 11.79 11.79 11.85 58000.0 11.46
2020-05-19 11.83 11.77 11.81 11.82 43100.0 11.43
2020-05-18 11.83 11.75 11.77 11.78 75700.0 11.4
2020-05-15 11.76 11.66 11.66 11.76 27600.0 11.38
2020-05-14 11.72 11.62 11.7 11.71 68000.0 11.33
2020-05-13 11.81 11.7 11.78 11.76 62700.0 11.38
2020-05-12 11.81 11.71 11.76 11.8 68400.0 11.42
2020-05-11 11.76 11.68 11.74 11.75 54100.0 11.37
2020-05-08 11.81 11.7 11.81 11.71 93200.0 11.33
2020-05-07 11.75 11.64 11.7 11.75 92600.0 11.33
2020-05-06 11.72 11.53 11.72 11.65 175800.0 11.23
2020-05-05 11.74 11.61 11.65 11.65 108200.0 11.23
2020-05-04 11.64 11.47 11.47 11.6 63300.0 11.18
2020-05-01 11.59 11.42 11.44 11.56 73400.0 11.14
2020-04-30 11.51 11.39 11.41 11.5 142700.0 11.08
2020-04-29 11.61 11.41 11.46 11.48 136300.0 11.07
2020-04-28 11.56 11.36 11.5 11.41 138400.0 11.0
2020-04-27 11.78 11.43 11.77 11.5 180500.0 11.08
2020-04-24 12.0 11.77 12.0 11.85 107100.0 11.42
2020-04-23 12.04 11.9 12.0 12.03 232900.0 11.6
2020-04-22 12.15 11.99 11.99 12.06 120500.0 11.62
2020-04-21 12.01 11.89 11.96 11.99 147900.0 11.56
2020-04-20 12.26 11.86 12.1 11.97 566800.0 11.54
2020-04-17 12.32 12.14 12.32 12.25 162900.0 11.81
2020-04-16 12.3 12.13 12.25 12.22 248200.0 11.78
2020-04-15 12.24 11.85 11.98 12.24 149200.0 11.8
2020-04-14 12.42 11.97 12.21 12.07 231800.0 11.63
2020-04-13 12.29 11.99 12.25 12.2 130900.0 11.76
2020-04-09 12.37 11.99 12.0 12.21 336300.0 11.77
2020-04-08 11.99 11.69 11.75 11.92 128100.0 11.45
2020-04-07 11.78 11.5 11.51 11.71 155400.0 11.25
2020-04-06 11.61 11.23 11.23 11.4 159500.0 10.95
2020-04-03 11.41 11.11 11.41 11.14 227900.0 10.7
2020-04-02 11.68 11.29 11.6 11.38 176500.0 10.93
2020-04-01 11.95 11.6 11.95 11.65 209100.0 11.19
2020-03-31 12.2 11.98 12.01 11.98 215100.0 11.51
2020-03-30 12.28 11.7 11.72 12.2 248300.0 11.72
2020-03-27 11.76 11.54 11.54 11.7 272200.0 11.24
2020-03-26 12.14 11.22 11.22 11.68 365400.0 11.22
2020-03-25 11.25 10.45 10.53 11.1 184500.0 10.66
2020-03-24 10.7 10.11 10.11 10.37 153700.0 9.96
2020-03-23 10.85 9.76 10.72 9.9 270100.0 9.51
2020-03-20 11.04 10.1 10.25 10.86 363800.0 10.43
2020-03-19 10.28 9.17 9.7 10.17 379400.0 9.77
2020-03-18 11.04 10.06 10.89 10.22 263400.0 9.82
2020-03-17 11.55 11.1 11.38 11.39 192700.0 10.94
2020-03-16 11.43 10.84 11.1 11.28 308200.0 10.83
2020-03-13 11.93 11.6 11.82 11.85 371700.0 11.38
2020-03-12 12.57 10.06 12.35 11.67 712300.0 11.21
2020-03-11 13.09 12.73 13.06 12.77 259300.0 12.26
2020-03-10 13.29 13.06 13.21 13.11 145700.0 12.55
2020-03-09 13.3 13.15 13.2 13.19 269800.0 12.62
2020-03-06 13.35 13.23 13.26 13.35 119400.0 12.78
2020-03-05 13.31 13.21 13.26 13.26 225800.0 12.69
2020-03-04 13.4 13.24 13.4 13.3 471900.0 12.73
2020-03-03 13.38 13.27 13.27 13.38 107700.0 12.8
2020-03-02 13.38 13.0 13.0 13.27 185700.0 12.7
2020-02-28 13.18 12.85 13.1 13.0 206700.0 12.44
2020-02-27 13.55 13.17 13.48 13.19 215500.0 12.62
2020-02-26 13.67 13.44 13.66 13.46 216100.0 12.88
2020-02-25 13.78 13.6 13.75 13.62 109100.0 13.03
2020-02-24 13.79 13.69 13.78 13.72 134800.0 13.13
2020-02-21 13.76 13.68 13.76 13.73 60500.0 13.14
2020-02-20 13.76 13.66 13.75 13.7 87700.0 13.11
2020-02-19 13.71 13.55 13.58 13.69 119200.0 13.1
2020-02-18 13.57 13.43 13.47 13.55 125000.0 12.97