Eaton Vance National Municipal Opportunities Trust (EOT)
NYSE: EOT · Real-Time Price · USD
16.19
+0.02 (0.11%)
Aug 15, 2025, 4:00 PM - Market closed
EOT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 16.25 | 16.31 | 16.15 | 16.19 | 16.19 | -0.31% | 34,598 |
| Aug 14, 2025 | 16.30 | 16.31 | 16.19 | 16.24 | 16.17 | -0.31% | 37,357 |
| Aug 13, 2025 | 16.34 | 16.34 | 16.22 | 16.29 | 16.22 | 0.25% | 52,310 |
| Aug 12, 2025 | 16.26 | 16.34 | 16.22 | 16.25 | 16.18 | -0.12% | 37,392 |
| Aug 11, 2025 | 16.25 | 16.32 | 16.18 | 16.27 | 16.20 | 0.43% | 67,742 |
| Aug 8, 2025 | 16.24 | 16.31 | 16.11 | 16.20 | 16.13 | -0.12% | 94,025 |
| Aug 7, 2025 | 16.18 | 16.29 | 16.15 | 16.22 | 16.15 | 0.12% | 41,732 |
| Aug 6, 2025 | 16.24 | 16.28 | 16.18 | 16.20 | 16.13 | -0.06% | 42,105 |
| Aug 5, 2025 | 16.21 | 16.23 | 16.13 | 16.21 | 16.14 | 0.31% | 46,230 |
| Aug 4, 2025 | 16.22 | 16.24 | 16.11 | 16.16 | 16.09 | -0.06% | 19,945 |
| Aug 1, 2025 | 16.10 | 16.20 | 16.04 | 16.17 | 16.10 | 0.87% | 45,350 |
| Jul 31, 2025 | 16.10 | 16.12 | 16.01 | 16.03 | 15.96 | -0.06% | 98,641 |
| Jul 30, 2025 | 16.05 | 16.32 | 15.89 | 16.04 | 15.97 | -0.25% | 130,294 |
| Jul 29, 2025 | 16.12 | 16.16 | 16.03 | 16.08 | 16.01 | -0.06% | 36,280 |
| Jul 28, 2025 | 16.09 | 16.14 | 16.06 | 16.09 | 16.02 | -0.19% | 27,805 |
| Jul 25, 2025 | 16.28 | 16.28 | 16.08 | 16.12 | 16.05 | -0.62% | 28,454 |
| Jul 24, 2025 | 16.24 | 16.30 | 16.16 | 16.22 | 16.15 | -0.25% | 46,649 |
| Jul 23, 2025 | 16.34 | 16.42 | 16.11 | 16.26 | 16.19 | -0.49% | 62,094 |
| Jul 22, 2025 | 16.12 | 16.48 | 16.10 | 16.34 | 16.27 | 1.36% | 66,945 |
| Jul 21, 2025 | 16.05 | 16.16 | 16.02 | 16.12 | 16.05 | 0.62% | 27,375 |
| Jul 18, 2025 | 16.10 | 16.10 | 16.00 | 16.02 | 15.95 | -0.19% | 24,305 |
| Jul 17, 2025 | 16.14 | 16.16 | 16.00 | 16.05 | 15.98 | -0.25% | 56,560 |
| Jul 16, 2025 | 16.22 | 16.23 | 16.04 | 16.09 | 16.02 | -0.43% | 71,774 |
| Jul 15, 2025 | 16.25 | 16.36 | 16.13 | 16.16 | 16.09 | -0.43% | 27,644 |
| Jul 14, 2025 | 16.24 | 16.27 | 16.20 | 16.23 | 16.09 | -0.06% | 47,420 |
| Jul 11, 2025 | 16.40 | 16.40 | 16.21 | 16.24 | 16.10 | -0.43% | 32,349 |
| Jul 10, 2025 | 16.42 | 16.53 | 16.25 | 16.31 | 16.17 | -0.43% | 69,123 |
| Jul 9, 2025 | 16.31 | 16.40 | 16.30 | 16.38 | 16.24 | 0.37% | 41,706 |
| Jul 8, 2025 | 16.41 | 16.41 | 16.28 | 16.32 | 16.18 | -0.31% | 29,459 |
| Jul 7, 2025 | 16.45 | 16.45 | 16.36 | 16.37 | 16.23 | -0.12% | 25,763 |
| Jul 3, 2025 | 16.42 | 16.46 | 16.36 | 16.39 | 16.25 | 0.18% | 24,342 |
| Jul 2, 2025 | 16.38 | 16.55 | 16.32 | 16.36 | 16.22 | 0.06% | 45,319 |
| Jul 1, 2025 | 16.37 | 16.42 | 16.28 | 16.35 | 16.21 | 0.68% | 65,137 |
| Jun 30, 2025 | 16.33 | 16.35 | 16.20 | 16.24 | 16.10 | -0.06% | 69,417 |
| Jun 27, 2025 | 16.27 | 16.30 | 16.20 | 16.25 | 16.11 | 0.40% | 34,498 |
| Jun 26, 2025 | 16.16 | 16.25 | 16.12 | 16.19 | 16.05 | 0.34% | 47,232 |
| Jun 25, 2025 | 16.15 | 16.37 | 16.07 | 16.13 | 16.00 | -0.25% | 153,327 |
| Jun 24, 2025 | 16.18 | 16.20 | 16.14 | 16.17 | 16.03 | 0.06% | 14,577 |
| Jun 23, 2025 | 16.12 | 16.16 | 16.11 | 16.16 | 16.02 | 0.37% | 17,936 |
| Jun 20, 2025 | 16.20 | 16.22 | 16.07 | 16.10 | 15.97 | -0.31% | 33,403 |
| Jun 18, 2025 | 16.13 | 16.21 | 16.13 | 16.15 | 16.01 | - | 26,366 |
| Jun 17, 2025 | 16.18 | 16.29 | 16.07 | 16.15 | 16.01 | -0.43% | 42,591 |
| Jun 16, 2025 | 16.12 | 16.27 | 16.12 | 16.22 | 16.08 | 0.12% | 42,222 |
| Jun 13, 2025 | 16.28 | 16.37 | 16.17 | 16.20 | 16.00 | -0.49% | 35,293 |
| Jun 12, 2025 | 16.25 | 16.33 | 16.24 | 16.28 | 16.08 | 0.25% | 38,414 |
| Jun 11, 2025 | 16.23 | 16.24 | 16.11 | 16.24 | 16.04 | 0.56% | 27,654 |
| Jun 10, 2025 | 16.15 | 16.20 | 16.13 | 16.15 | 15.95 | -0.19% | 26,120 |
| Jun 9, 2025 | 16.14 | 16.18 | 16.09 | 16.18 | 15.98 | 0.75% | 31,468 |
| Jun 6, 2025 | 16.15 | 16.17 | 16.05 | 16.06 | 15.86 | -0.74% | 55,277 |
| Jun 5, 2025 | 16.12 | 16.22 | 16.10 | 16.18 | 15.98 | 0.43% | 49,575 |