Eaton Vance Municipal Income Stock Price History
NYSE: EVNFinanceInvestment ManagersUSD
9.37+0.17 (+1.85%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
EVN price history at a glance
The price history for Eaton Vance Municipal Income (EVN) on this page begins on January 25, 1999, when the stock closed at $15.06; it most recently closed at $9.37 on October 5, 2026. The highest price in this record is $16.93, reached on May 30, 2005; the latest close is 44.7% below that peak. Across the 26 complete calendar years in the table, EVN finished higher in 16 and lower in 10. Its best year was 2009 (+44.3%) and its worst was 2008 (-42.5%).
Over roughly 28 years the share price changed -37.8%, a -1.7% compound annual price return (excluding dividends). In the last 12 months alone, EVN has lost 16.9%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1999
- $16.93
- Date of high
- May 30, 2005
- Low since 1999
- $6.12
- Date of low
- Dec 8, 2008
- 52-week high
- $11.26
- 52-week low
- $9.00
- IPO year
- 1999
- Last close
- $9.20
EVN returns
1 week
0.00%
1 month
-12.71%
3 months
-16.74%
6 months
-13.62%
Year to date
-14.50%
1 year
-16.89%
3 years
+2.91%
5 years
-33.53%
EVN price return, excluding dividends.
EVN annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 9.37 | -12.35% |
| 2025 | 10.69 | +4.91% |
| 2024 | 10.19 | +3.77% |
| 2023 | 9.82 | -0.51% |
| 2022 | 9.87 | -28.58% |
| 2021 | 13.82 | +3.29% |
| 2020 | 13.38 | +5.11% |
| 2019 | 12.73 | +10.89% |
| 2018 | 11.48 | -7.42% |
| 2017 | 12.40 | -1.20% |
| 2016 | 12.55 | -8.59% |
| 2015 | 13.73 | +2.54% |
| 2014 | 13.39 | +24.91% |
| 2013 | 10.72 | -25.86% |
| 2012 | 14.46 | +13.41% |
| 2011 | 12.75 | +14.56% |
| 2010 | 11.13 | -3.47% |
| 2009 | 11.53 | +44.31% |
| 2008 | 7.99 | -42.52% |
| 2007 | 13.90 | -13.12% |
| 2006 | 16.00 | +6.24% |
| 2005 | 15.06 | -8.17% |
| 2004 | 16.40 | +3.73% |
| 2003 | 15.81 | +9.64% |
| 2002 | 14.42 | +3.74% |
| 2001 | 13.90 | +15.83% |
| 2000 | 12.00 | +3.23% |
| 1999* | 11.63 | -22.82% |
* Partial year: the record begins after the start of 1999; return measured from the first available close.
2026 return is year to date.
EVN daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 9.08 | 9.24 | 9.05 | 9.20 | +0.88% | |
| 9.12 | 9.15 | 9.00 | 9.12 | -0.55% | |
| 9.09 | 9.24 | 9.04 | 9.17 | +1.10% | |
| 9.28 | 9.28 | 9.03 | 9.07 | -2.26% | |
| 9.30 | 9.41 | 9.13 | 9.28 | +0.87% | |
| 9.21 | 9.37 | 9.15 | 9.20 | -0.43% | |
| 9.31 | 9.59 | 9.24 | 9.24 | -0.43% | |
| 9.31 | 9.45 | 9.24 | 9.28 | -0.85% | |
| 9.75 | 9.75 | 9.27 | 9.36 | -4.39% | |
| 9.76 | 9.88 | 9.66 | 9.79 | +0.41% | |
| 9.91 | 9.97 | 9.75 | 9.75 | -1.52% | |
| 10.12 | 10.16 | 9.90 | 9.90 | -3.04% | |
| 10.21 | 10.27 | 10.16 | 10.21 | 0.00% | |
| 10.13 | 10.24 | 10.13 | 10.21 | +0.89% | |
| 10.22 | 10.29 | 10.12 | 10.12 | -1.56% | |
| 10.25 | 10.33 | 10.22 | 10.28 | +1.28% | |
| 10.20 | 10.25 | 10.10 | 10.15 | +0.10% | |
| 10.36 | 10.36 | 10.11 | 10.14 | -2.22% | |
| 10.34 | 10.40 | 10.29 | 10.37 | -0.48% | |
| 10.39 | 10.45 | 10.34 | 10.42 | +0.39% | |
| 10.39 | 10.41 | 10.35 | 10.38 | -0.57% | |
| 10.55 | 10.55 | 10.44 | 10.44 | -0.95% | |
| 10.64 | 10.64 | 10.53 | 10.54 | -0.75% | |
| 10.60 | 10.62 | 10.52 | 10.62 | +0.38% | |
| 10.66 | 10.68 | 10.58 | 10.58 | -0.19% | |
| 10.63 | 10.66 | 10.52 | 10.60 | -0.09% | |
| 10.75 | 10.75 | 10.58 | 10.61 | -1.49% | |
| 10.71 | 10.77 | 10.67 | 10.77 | +0.84% | |
| 10.74 | 10.77 | 10.64 | 10.68 | -0.19% | |
| 10.82 | 10.82 | 10.65 | 10.70 | -0.93% | |
| 10.85 | 10.85 | 10.75 | 10.80 | 0.00% | |
| 10.79 | 10.81 | 10.73 | 10.80 | +0.84% | |
| 10.76 | 10.80 | 10.71 | 10.71 | -0.19% | |
| 10.77 | 10.80 | 10.65 | 10.73 | -1.01% | |
| 10.85 | 10.86 | 10.65 | 10.84 | -0.37% | |
| 10.86 | 10.90 | 10.79 | 10.88 | +1.21% | |
| 10.74 | 10.81 | 10.72 | 10.75 | -0.09% | |
| 10.90 | 10.90 | 10.75 | 10.76 | -1.28% | |
| 10.93 | 10.93 | 10.75 | 10.90 | +0.18% | |
| 10.80 | 10.92 | 10.80 | 10.88 | +0.65% | |
| 10.80 | 10.82 | 10.76 | 10.81 | +0.28% | |
| 10.81 | 10.81 | 10.71 | 10.78 | +0.28% | |
| 10.71 | 10.76 | 10.66 | 10.75 | +0.66% | |
| 10.62 | 10.75 | 10.61 | 10.68 | +1.14% | |
| 10.52 | 10.64 | 10.52 | 10.56 | +0.57% | |
| 10.49 | 10.56 | 10.42 | 10.50 | 0.00% | |
| 10.41 | 10.54 | 10.40 | 10.50 | +1.25% | |
| 10.40 | 10.47 | 10.35 | 10.37 | 0.00% | |
| 10.42 | 10.44 | 10.33 | 10.37 | -0.58% | |
| 10.48 | 10.49 | 10.34 | 10.43 | -0.19% | |
| 10.53 | 10.56 | 10.43 | 10.45 | -0.95% | |
| 10.56 | 10.64 | 10.49 | 10.55 | -0.19% | |
| 10.77 | 10.77 | 10.51 | 10.57 | -1.12% | |
| 10.73 | 10.79 | 10.58 | 10.69 | -0.19% | |
| 10.78 | 10.82 | 10.68 | 10.71 | -0.83% | |
| 10.95 | 10.97 | 10.80 | 10.80 | -1.19% | |
| 11.05 | 11.05 | 10.90 | 10.93 | -1.09% | |
| 11.09 | 11.09 | 11.04 | 11.05 | -0.09% | |
| 11.03 | 11.08 | 11.03 | 11.06 | +0.09% | |
| 11.05 | 11.09 | 11.05 | 11.05 | -0.36% | |
| 11.17 | 11.17 | 11.03 | 11.09 | -0.36% | |
| 11.10 | 11.15 | 11.07 | 11.13 | +0.36% | |
| 11.06 | 11.10 | 11.00 | 11.09 | +0.45% | |
| 11.08 | 11.12 | 11.03 | 11.04 | -0.09% | |
| 10.99 | 11.08 | 10.95 | 11.05 | +0.64% | |
| 11.05 | 11.05 | 10.94 | 10.98 | -0.54% | |
| 11.18 | 11.18 | 11.02 | 11.04 | -1.16% | |
| 11.23 | 11.24 | 11.10 | 11.17 | -0.09% | |
| 11.24 | 11.25 | 11.10 | 11.18 | -0.27% | |
| 11.22 | 11.22 | 11.12 | 11.21 | -0.44% | |
| 11.17 | 11.26 | 11.10 | 11.26 | +0.99% | |
| 11.12 | 11.16 | 11.09 | 11.15 | +0.45% | |
| 11.10 | 11.15 | 11.01 | 11.10 | 0.00% | |
| 11.10 | 11.13 | 11.07 | 11.10 | +0.45% | |
| 11.03 | 11.10 | 11.02 | 11.05 | 0.00% | |
| 10.94 | 11.07 | 10.93 | 11.05 | +0.91% | |
| 10.94 | 10.97 | 10.92 | 10.95 | -0.36% | |
| 10.98 | 10.99 | 10.90 | 10.99 | +0.46% | |
| 10.96 | 10.99 | 10.91 | 10.94 | +0.09% | |
| 10.93 | 10.97 | 10.91 | 10.93 | -0.09% | |
| 10.97 | 10.98 | 10.83 | 10.94 | +0.27% | |
| 10.92 | 10.98 | 10.85 | 10.91 | -0.64% | |
| 10.91 | 11.00 | 10.86 | 10.98 | +1.10% | |
| 10.71 | 10.88 | 10.70 | 10.86 | +1.12% | |
| 10.63 | 10.77 | 10.63 | 10.74 | +0.75% | |
| 10.74 | 10.74 | 10.63 | 10.66 | -0.74% | |
| 10.79 | 10.82 | 10.70 | 10.74 | -0.74% | |
| 10.74 | 10.85 | 10.72 | 10.82 | +0.93% | |
| 10.79 | 10.81 | 10.71 | 10.72 | -1.11% | |
| 10.82 | 10.85 | 10.80 | 10.84 | +0.09% | |
| 10.75 | 10.89 | 10.70 | 10.83 | +0.74% | |
| 10.81 | 10.86 | 10.68 | 10.75 | -0.28% | |
| 10.75 | 10.86 | 10.65 | 10.78 | +0.75% | |
| 10.61 | 10.81 | 10.57 | 10.70 | +0.85% | |
| 10.65 | 10.70 | 10.56 | 10.61 | +0.38% | |
| 10.62 | 10.63 | 10.53 | 10.57 | +0.19% | |
| 10.62 | 10.62 | 10.45 | 10.55 | -0.66% | |
| 10.51 | 10.62 | 10.51 | 10.62 | +1.53% | |
| 10.45 | 10.53 | 10.41 | 10.46 | -0.38% | |
| 10.60 | 10.60 | 10.46 | 10.50 | -0.94% | |
| 10.60 | 10.65 | 10.53 | 10.60 | -0.75% | |
| 10.75 | 10.75 | 10.59 | 10.68 | -0.74% | |
| 10.71 | 10.77 | 10.65 | 10.76 | +0.75% | |
| 10.61 | 10.70 | 10.55 | 10.68 | +0.19% | |
| 10.68 | 10.68 | 10.62 | 10.66 | +0.28% | |
| 10.67 | 10.67 | 10.60 | 10.63 | +0.28% | |
| 10.59 | 10.61 | 10.54 | 10.60 | +0.57% | |
| 10.50 | 10.55 | 10.46 | 10.54 | +1.15% | |
| 10.30 | 10.45 | 10.30 | 10.42 | +1.46% | |
| 10.40 | 10.44 | 10.26 | 10.27 | -1.15% | |
| 10.48 | 10.48 | 10.35 | 10.39 | -0.76% | |
| 10.44 | 10.47 | 10.39 | 10.47 | +0.87% | |
| 10.43 | 10.43 | 10.36 | 10.38 | -0.38% | |
| 10.50 | 10.50 | 10.42 | 10.42 | -0.86% | |
| 10.53 | 10.58 | 10.46 | 10.51 | -0.19% | |
| 10.54 | 10.60 | 10.52 | 10.53 | -0.38% | |
| 10.57 | 10.58 | 10.51 | 10.57 | 0.00% | |
| 10.58 | 10.60 | 10.50 | 10.57 | +0.09% | |
| 10.58 | 10.63 | 10.56 | 10.56 | -0.47% | |
| 10.60 | 10.64 | 10.54 | 10.61 | 0.00% | |
| 10.62 | 10.66 | 10.59 | 10.61 | +0.28% | |
| 10.63 | 10.63 | 10.58 | 10.58 | -0.19% | |
| 10.57 | 10.64 | 10.56 | 10.60 | +0.28% | |
| 10.55 | 10.65 | 10.55 | 10.57 | -0.56% | |
| 10.66 | 10.66 | 10.62 | 10.63 | -0.09% | |
| 10.68 | 10.68 | 10.62 | 10.64 | -0.09% | |
| 10.57 | 10.67 | 10.53 | 10.65 | +1.14% | |
| 10.46 | 10.60 | 10.45 | 10.53 | +1.64% | |
| 10.26 | 10.36 | 10.18 | 10.36 | +0.48% | |
| 10.37 | 10.40 | 10.27 | 10.31 | -0.77% | |
| 10.38 | 10.42 | 10.30 | 10.39 | -0.38% | |
| 10.34 | 10.48 | 10.31 | 10.43 | +0.19% | |
| 10.13 | 10.41 | 10.13 | 10.41 | +3.17% | |
| 10.19 | 10.21 | 10.09 | 10.09 | -0.59% | |
| 10.20 | 10.24 | 10.10 | 10.15 | -0.88% | |
| 10.40 | 10.43 | 10.24 | 10.24 | -1.54% | |
| 10.39 | 10.46 | 10.38 | 10.40 | +0.10% | |
| 10.53 | 10.56 | 10.36 | 10.39 | -1.61% | |
| 10.58 | 10.63 | 10.51 | 10.56 | +0.09% | |
| 10.70 | 10.72 | 10.51 | 10.55 | -1.68% | |
| 10.77 | 10.79 | 10.70 | 10.73 | -0.46% | |
| 10.79 | 10.83 | 10.72 | 10.78 | -0.09% | |
| 10.80 | 10.81 | 10.76 | 10.79 | 0.00% | |
| 10.90 | 10.90 | 10.77 | 10.79 | -0.46% | |
| 10.81 | 10.89 | 10.81 | 10.84 | -0.18% | |
| 10.90 | 10.95 | 10.84 | 10.86 | -0.82% | |
| 10.94 | 10.95 | 10.88 | 10.95 | +0.09% | |
| 10.90 | 10.94 | 10.84 | 10.94 | +0.55% | |
| 10.91 | 10.96 | 10.82 | 10.88 | -0.73% | |
| 10.90 | 11.03 | 10.85 | 10.96 | +0.46% | |
| 10.99 | 11.00 | 10.83 | 10.91 | -0.73% | |
| 10.95 | 11.00 | 10.91 | 10.99 | +0.37% | |
| 10.98 | 10.98 | 10.91 | 10.95 | -0.36% | |
| 11.01 | 11.02 | 10.94 | 10.99 | -0.54% | |
| 11.07 | 11.07 | 10.94 | 11.05 | +0.18% | |
| 11.07 | 11.07 | 10.93 | 11.03 | -0.36% | |
| 11.02 | 11.07 | 11.00 | 11.07 | +0.64% | |
| 10.99 | 11.06 | 10.91 | 11.00 | +0.18% | |
| 10.91 | 10.99 | 10.91 | 10.98 | +0.37% | |
| 10.90 | 10.94 | 10.89 | 10.94 | +0.18% | |
| 10.95 | 10.97 | 10.91 | 10.92 | -0.73% | |
| 11.05 | 11.06 | 10.96 | 11.00 | -0.27% | |
| 11.04 | 11.09 | 11.02 | 11.03 | -0.54% | |
| 11.03 | 11.09 | 10.95 | 11.09 | -0.09% | |
| 11.02 | 11.10 | 11.00 | 11.10 | +0.73% | |
| 11.06 | 11.08 | 11.00 | 11.02 | -0.36% | |
| 11.11 | 11.11 | 11.04 | 11.06 | -0.09% | |
| 11.02 | 11.08 | 10.96 | 11.07 | +0.73% | |
| 10.91 | 10.99 | 10.87 | 10.99 | +0.37% | |
| 10.86 | 10.97 | 10.81 | 10.95 | +1.01% | |
| 10.85 | 10.89 | 10.83 | 10.84 | -0.09% | |
| 10.79 | 10.86 | 10.77 | 10.85 | +0.28% | |
| 10.78 | 10.83 | 10.72 | 10.82 | +0.56% | |
| 10.71 | 10.81 | 10.70 | 10.76 | +0.09% | |
| 10.68 | 10.78 | 10.65 | 10.75 | +0.19% | |
| 10.68 | 10.77 | 10.66 | 10.73 | +0.47% | |
| 10.61 | 10.73 | 10.61 | 10.68 | -0.28% | |
| 10.75 | 10.78 | 10.70 | 10.71 | -0.19% | |
| 10.73 | 10.75 | 10.65 | 10.73 | +0.37% | |
| 10.73 | 10.75 | 10.68 | 10.69 | -0.56% | |
| 10.87 | 10.89 | 10.71 | 10.75 | -0.65% | |
| 10.95 | 10.95 | 10.81 | 10.82 | -1.55% | |
| 11.03 | 11.07 | 10.96 | 10.99 | -0.45% | |
| 11.05 | 11.10 | 11.02 | 11.04 | -0.18% | |
| 11.04 | 11.09 | 10.97 | 11.06 | -0.27% | |
| 11.06 | 11.11 | 11.01 | 11.09 | +0.73% | |
| 11.00 | 11.09 | 10.91 | 11.01 | -0.09% | |
| 10.86 | 11.03 | 10.81 | 11.02 | +1.94% | |
| 10.82 | 10.82 | 10.72 | 10.81 | 0.00% | |
| 10.73 | 10.82 | 10.68 | 10.81 | +0.75% | |
| 10.70 | 10.77 | 10.63 | 10.73 | +0.37% | |
| 10.68 | 10.70 | 10.63 | 10.69 | 0.00% | |
| 10.72 | 10.76 | 10.65 | 10.69 | -0.65% | |
| 10.71 | 10.76 | 10.66 | 10.76 | +0.37% | |
| 10.61 | 10.72 | 10.61 | 10.72 | +0.94% | |
| 10.69 | 10.70 | 10.57 | 10.62 | -0.47% | |
| 10.77 | 10.77 | 10.64 | 10.67 | -0.74% | |
| 10.72 | 10.76 | 10.65 | 10.75 | +0.37% | |
| 10.74 | 10.76 | 10.64 | 10.71 | 0.00% | |
| 10.71 | 10.82 | 10.71 | 10.71 | -0.28% | |
| 10.87 | 10.91 | 10.73 | 10.74 | -0.92% | |
| 10.86 | 10.88 | 10.81 | 10.84 | +0.09% | |
| 10.86 | 10.91 | 10.80 | 10.83 | 0.00% | |
| 10.94 | 10.96 | 10.82 | 10.83 | -0.91% | |
| 10.94 | 10.94 | 10.86 | 10.93 | -0.09% | |
| 11.05 | 11.05 | 10.90 | 10.94 | -1.88% | |
| 11.08 | 11.18 | 11.06 | 11.15 | +0.72% | |
| 10.99 | 11.15 | 10.99 | 11.07 | +0.82% | |
| 10.99 | 11.05 | 10.98 | 10.98 | -0.36% | |
| 11.04 | 11.07 | 10.97 | 11.02 | +0.09% | |
| 10.93 | 11.03 | 10.93 | 11.01 | +0.36% | |
| 10.97 | 10.99 | 10.92 | 10.97 | +0.55% | |
| 10.88 | 10.99 | 10.82 | 10.91 | +0.09% | |
| 10.87 | 10.94 | 10.83 | 10.90 | +0.28% | |
| 10.88 | 10.90 | 10.82 | 10.87 | -0.28% | |
| 10.93 | 10.95 | 10.89 | 10.90 | -0.09% | |
| 10.95 | 11.00 | 10.90 | 10.91 | -0.09% | |
| 10.87 | 10.93 | 10.84 | 10.92 | +0.92% | |
| 10.83 | 10.86 | 10.78 | 10.82 | +0.37% | |
| 10.85 | 10.85 | 10.75 | 10.78 | -0.19% | |
| 10.82 | 10.88 | 10.80 | 10.80 | -0.46% | |
| 10.97 | 10.97 | 10.83 | 10.85 | -0.64% | |
| 10.95 | 10.95 | 10.91 | 10.92 | -0.27% | |
| 11.10 | 11.10 | 10.94 | 10.95 | -0.90% | |
| 11.14 | 11.16 | 11.05 | 11.05 | -0.72% | |
| 11.10 | 11.15 | 11.06 | 11.13 | +0.09% | |
| 11.16 | 11.16 | 11.10 | 11.12 | -0.09% | |
| 11.13 | 11.19 | 11.11 | 11.13 | 0.00% | |
| 11.12 | 11.14 | 11.04 | 11.13 | +0.09% | |
| 11.13 | 11.15 | 11.03 | 11.12 | -0.27% | |
| 11.10 | 11.18 | 11.06 | 11.15 | +0.81% | |
| 10.99 | 11.06 | 10.94 | 11.06 | +0.64% | |
| 10.92 | 11.02 | 10.88 | 10.99 | +0.55% | |
| 11.06 | 11.06 | 10.87 | 10.93 | -0.64% | |
| 11.01 | 11.10 | 10.92 | 11.00 | +0.55% | |
| 10.88 | 10.96 | 10.84 | 10.94 | +0.46% | |
| 11.02 | 11.08 | 10.85 | 10.89 | -1.00% | |
| 11.06 | 11.06 | 10.93 | 11.00 | -0.18% | |
| 11.16 | 11.18 | 11.00 | 11.02 | -1.08% | |
| 11.21 | 11.23 | 11.12 | 11.14 | -0.36% | |
| 11.14 | 11.18 | 11.10 | 11.18 | +0.63% | |
| 11.08 | 11.15 | 11.08 | 11.11 | +0.63% | |
| 11.12 | 11.13 | 11.02 | 11.04 | 0.00% | |
| 11.09 | 11.09 | 11.01 | 11.04 | 0.00% | |
| 11.12 | 11.12 | 10.98 | 11.04 | -0.18% | |
| 11.09 | 11.17 | 11.02 | 11.06 | +0.09% | |
| 11.05 | 11.13 | 11.03 | 11.05 | -0.36% | |
| 11.16 | 11.16 | 11.06 | 11.09 | -0.72% | |
| 11.16 | 11.18 | 11.09 | 11.17 | +0.81% | |
| 11.11 | 11.13 | 11.02 | 11.08 | -0.09% | |
| 11.12 | 11.14 | 11.00 | 11.09 | +0.18% | |
| 10.93 | 11.08 | 10.92 | 11.07 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the EVN chart for longer ranges.