Eaton Vance Municipal Opportunities Fund Class I (EMOIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
10.96
+0.04 (0.37%)
Apr 23, 2025, 4:00 PM EDT
EMOIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 23, 2025 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 0.37% |
| Apr 22, 2025 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | -0.27% |
| Apr 21, 2025 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | -0.82% |
| Apr 17, 2025 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 0.09% |
| Apr 16, 2025 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | 0.27% |
| Apr 15, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 0.27% |
| Apr 14, 2025 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | 0.83% |
| Apr 11, 2025 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | -1.27% |
| Apr 10, 2025 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | 2.23% |
| Apr 9, 2025 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | -1.46% |
| Apr 8, 2025 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | -1.53% |
| Apr 7, 2025 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | -2.11% |
| Apr 4, 2025 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | 0.27% |
| Apr 3, 2025 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | 0.62% |
| Apr 2, 2025 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - |
| Apr 1, 2025 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 0.45% |
| Mar 31, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 0.27% |
| Mar 28, 2025 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | 0.36% |
| Mar 27, 2025 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | -0.36% |
| Mar 26, 2025 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | -0.62% |
| Mar 25, 2025 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | -0.35% |
| Mar 24, 2025 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | -0.27% |
| Mar 21, 2025 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | - |
| Mar 20, 2025 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | 0.27% |
| Mar 19, 2025 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | - |
| Mar 18, 2025 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | - |
| Mar 17, 2025 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | 0.09% |
| Mar 14, 2025 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | -0.09% |
| Mar 13, 2025 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | -0.09% |
| Mar 12, 2025 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | -0.53% |
| Mar 11, 2025 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | -0.18% |
| Mar 10, 2025 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | 0.18% |
| Mar 7, 2025 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - |
| Mar 6, 2025 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | -0.53% |
| Mar 5, 2025 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | -0.17% |
| Mar 4, 2025 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | - |
| Mar 3, 2025 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | -0.09% |
| Feb 28, 2025 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | - |
| Feb 27, 2025 | 11.44 | 11.44 | 11.44 | 11.44 | 11.38 | - |
| Feb 26, 2025 | 11.44 | 11.44 | 11.44 | 11.44 | 11.38 | 0.09% |
| Feb 25, 2025 | 11.43 | 11.43 | 11.43 | 11.43 | 11.37 | 0.35% |
| Feb 24, 2025 | 11.39 | 11.39 | 11.39 | 11.39 | 11.33 | 0.09% |
| Feb 21, 2025 | 11.38 | 11.38 | 11.38 | 11.38 | 11.32 | 0.18% |
| Feb 20, 2025 | 11.36 | 11.36 | 11.36 | 11.36 | 11.30 | 0.09% |
| Feb 19, 2025 | 11.35 | 11.35 | 11.35 | 11.35 | 11.29 | 0.09% |
| Feb 18, 2025 | 11.34 | 11.34 | 11.34 | 11.34 | 11.28 | - |
| Feb 14, 2025 | 11.34 | 11.34 | 11.34 | 11.34 | 11.28 | 0.18% |
| Feb 13, 2025 | 11.32 | 11.32 | 11.32 | 11.32 | 11.26 | 0.27% |
| Feb 12, 2025 | 11.29 | 11.29 | 11.29 | 11.29 | 11.23 | -0.70% |
| Feb 11, 2025 | 11.37 | 11.37 | 11.37 | 11.37 | 11.31 | -0.18% |