Eaton Vance Missouri Municipal Income Fund Class A (ETMOX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
8.26
+0.08 (0.98%)
Oct 16, 2026, 8:10 AM EST
ETMOX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 16, 2026 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | - |
| Oct 15, 2026 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | 0.98% |
| Oct 14, 2026 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | - |
| Oct 13, 2026 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | 0.49% |
| Oct 12, 2026 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | - |
| Oct 9, 2026 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | 0.62% |
| Oct 8, 2026 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | - |
| Oct 7, 2026 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | -0.61% |
| Oct 6, 2026 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | -0.25% |
| Oct 5, 2026 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | -0.12% |
| Oct 2, 2026 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | -0.12% |
| Oct 1, 2026 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | 0.74% |
| Sep 30, 2026 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | 1.30% |
| Sep 29, 2026 | 8.04 | 8.04 | 8.04 | 8.04 | 8.02 | -0.36% |
| Sep 28, 2026 | 8.07 | 8.07 | 8.07 | 8.07 | 8.05 | -1.11% |
| Sep 25, 2026 | 8.16 | 8.16 | 8.16 | 8.16 | 8.14 | -0.49% |
| Sep 24, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.18 | -0.61% |
| Sep 23, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.23 | -0.72% |
| Sep 22, 2026 | 8.31 | 8.31 | 8.31 | 8.31 | 8.29 | -0.12% |
| Sep 21, 2026 | 8.32 | 8.32 | 8.32 | 8.32 | 8.30 | - |
| Sep 18, 2026 | 8.32 | 8.32 | 8.32 | 8.32 | 8.30 | -0.12% |
| Sep 17, 2026 | 8.33 | 8.33 | 8.33 | 8.33 | 8.31 | 0.24% |
| Sep 16, 2026 | 8.31 | 8.31 | 8.31 | 8.31 | 8.29 | -0.12% |
| Sep 15, 2026 | 8.32 | 8.32 | 8.32 | 8.32 | 8.30 | -0.24% |
| Sep 14, 2026 | 8.34 | 8.34 | 8.34 | 8.34 | 8.32 | -0.24% |
| Sep 11, 2026 | 8.36 | 8.36 | 8.36 | 8.36 | 8.34 | 0.12% |
| Sep 10, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.33 | -0.82% |
| Sep 9, 2026 | 8.42 | 8.42 | 8.42 | 8.42 | 8.39 | -0.36% |
| Sep 8, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.42 | -0.12% |
| Sep 4, 2026 | 8.46 | 8.46 | 8.46 | 8.46 | 8.43 | - |
| Sep 3, 2026 | 8.46 | 8.46 | 8.46 | 8.46 | 8.43 | - |
| Sep 2, 2026 | 8.46 | 8.46 | 8.46 | 8.46 | 8.43 | - |
| Sep 1, 2026 | 8.46 | 8.46 | 8.46 | 8.46 | 8.43 | -0.59% |
| Aug 31, 2026 | 8.51 | 8.51 | 8.51 | 8.51 | 8.48 | 0.04% |
| Aug 28, 2026 | 8.53 | 8.53 | 8.53 | 8.53 | 8.48 | -0.12% |
| Aug 27, 2026 | 8.54 | 8.54 | 8.54 | 8.54 | 8.49 | -0.12% |
| Aug 26, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.50 | -0.12% |
| Aug 25, 2026 | 8.56 | 8.56 | 8.56 | 8.56 | 8.51 | - |
| Aug 24, 2026 | 8.56 | 8.56 | 8.56 | 8.56 | 8.51 | 0.12% |
| Aug 21, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.50 | -0.12% |
| Aug 20, 2026 | 8.56 | 8.56 | 8.56 | 8.56 | 8.51 | -0.12% |
| Aug 19, 2026 | 8.57 | 8.57 | 8.57 | 8.57 | 8.52 | 0.24% |
| Aug 18, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.50 | -0.35% |
| Aug 17, 2026 | 8.58 | 8.58 | 8.58 | 8.58 | 8.53 | -0.23% |
| Aug 14, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.55 | -0.35% |
| Aug 13, 2026 | 8.63 | 8.63 | 8.63 | 8.63 | 8.58 | 0.23% |
| Aug 12, 2026 | 8.61 | 8.61 | 8.61 | 8.61 | 8.56 | - |
| Aug 11, 2026 | 8.61 | 8.61 | 8.61 | 8.61 | 8.56 | - |
| Aug 10, 2026 | 8.61 | 8.61 | 8.61 | 8.61 | 8.56 | - |
| Aug 7, 2026 | 8.61 | 8.61 | 8.61 | 8.61 | 8.56 | 0.23% |