Eaton Vance National Municipal Opportunities Trust (EOT)
NYSE: EOT · Real-Time Price · USD
16.81
+0.16 (0.96%)
Apr 1, 2025, 4:00 PM EDT - Market closed
EOT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 16.73 | 16.84 | 16.73 | 16.81 | - | 0.96% | 30,438 |
| Mar 31, 2025 | 16.88 | 16.90 | 16.64 | 16.65 | 16.65 | -0.36% | 64,198 |
| Mar 28, 2025 | 16.73 | 16.80 | 16.67 | 16.71 | 16.71 | 0.24% | 17,379 |
| Mar 27, 2025 | 16.69 | 16.70 | 16.66 | 16.67 | 16.67 | 0.12% | 7,258 |
| Mar 26, 2025 | 16.81 | 16.85 | 16.58 | 16.65 | 16.65 | -1.19% | 18,436 |
| Mar 25, 2025 | 16.89 | 16.95 | 16.79 | 16.85 | 16.85 | -0.18% | 24,737 |
| Mar 24, 2025 | 16.77 | 16.91 | 16.77 | 16.88 | 16.88 | 0.66% | 60,557 |
| Mar 21, 2025 | 16.80 | 16.81 | 16.60 | 16.77 | 16.77 | 0.30% | 45,296 |
| Mar 20, 2025 | 16.65 | 16.82 | 16.50 | 16.72 | 16.72 | 0.84% | 46,532 |
| Mar 19, 2025 | 16.54 | 16.70 | 16.47 | 16.58 | 16.58 | 0.24% | 51,251 |
| Mar 18, 2025 | 16.63 | 16.69 | 16.51 | 16.54 | 16.54 | -0.42% | 31,731 |
| Mar 17, 2025 | 16.59 | 16.69 | 16.36 | 16.61 | 16.61 | -0.06% | 78,420 |
| Mar 14, 2025 | 16.66 | 16.79 | 16.58 | 16.62 | 16.62 | -0.60% | 39,645 |
| Mar 13, 2025 | 16.84 | 16.84 | 16.68 | 16.72 | 16.65 | -0.48% | 29,065 |
| Mar 12, 2025 | 16.95 | 16.98 | 16.78 | 16.80 | 16.73 | -0.41% | 21,614 |
| Mar 11, 2025 | 16.99 | 17.05 | 16.84 | 16.87 | 16.80 | -0.18% | 19,730 |
| Mar 10, 2025 | 16.91 | 17.06 | 16.87 | 16.90 | 16.83 | -0.16% | 14,051 |
| Mar 7, 2025 | 17.04 | 17.06 | 16.91 | 16.93 | 16.86 | -0.22% | 21,399 |
| Mar 6, 2025 | 17.02 | 17.10 | 16.96 | 16.96 | 16.90 | -0.16% | 17,586 |
| Mar 5, 2025 | 16.97 | 17.14 | 16.97 | 16.99 | 16.92 | 0.19% | 34,532 |
| Mar 4, 2025 | 17.23 | 17.29 | 16.96 | 16.96 | 16.89 | -1.28% | 33,559 |
| Mar 3, 2025 | 17.22 | 17.29 | 17.16 | 17.18 | 17.11 | -0.41% | 26,193 |
| Feb 28, 2025 | 17.26 | 17.26 | 17.18 | 17.25 | 17.18 | 0.23% | 20,961 |
| Feb 27, 2025 | 17.26 | 17.26 | 17.16 | 17.21 | 17.14 | 0.23% | 30,366 |
| Feb 26, 2025 | 17.18 | 17.19 | 17.11 | 17.17 | 17.10 | 0.23% | 13,294 |
| Feb 25, 2025 | 17.12 | 17.15 | 17.05 | 17.13 | 17.06 | 0.47% | 16,812 |
| Feb 24, 2025 | 17.08 | 17.14 | 17.05 | 17.05 | 16.98 | -0.18% | 19,544 |
| Feb 21, 2025 | 17.14 | 17.14 | 17.03 | 17.08 | 17.01 | 0.41% | 32,432 |
| Feb 20, 2025 | 17.08 | 17.15 | 16.99 | 17.01 | 16.94 | -0.23% | 56,315 |
| Feb 19, 2025 | 16.98 | 17.07 | 16.90 | 17.05 | 16.98 | 1.01% | 69,711 |
| Feb 18, 2025 | 16.81 | 16.92 | 16.79 | 16.88 | 16.81 | 0.36% | 48,324 |
| Feb 14, 2025 | 16.81 | 16.89 | 16.80 | 16.82 | 16.75 | 0.42% | 59,623 |
| Feb 13, 2025 | 16.70 | 16.77 | 16.66 | 16.75 | 16.61 | 0.60% | 54,156 |
| Feb 12, 2025 | 16.63 | 16.75 | 16.63 | 16.65 | 16.52 | -1.48% | 56,326 |
| Feb 11, 2025 | 16.91 | 16.99 | 16.84 | 16.90 | 16.76 | 0.12% | 39,386 |
| Feb 10, 2025 | 17.00 | 17.08 | 16.88 | 16.88 | 16.74 | -0.35% | 43,341 |
| Feb 7, 2025 | 17.01 | 17.01 | 16.91 | 16.94 | 16.80 | -0.24% | 42,049 |
| Feb 6, 2025 | 16.95 | 17.03 | 16.90 | 16.98 | 16.84 | 0.18% | 49,794 |
| Feb 5, 2025 | 16.79 | 16.95 | 16.79 | 16.95 | 16.81 | 1.38% | 57,504 |
| Feb 4, 2025 | 16.67 | 16.72 | 16.58 | 16.72 | 16.58 | 0.57% | 74,216 |
| Feb 3, 2025 | 16.62 | 16.63 | 16.55 | 16.63 | 16.49 | 0.03% | 53,653 |
| Jan 31, 2025 | 16.75 | 16.77 | 16.53 | 16.62 | 16.49 | -0.54% | 185,652 |
| Jan 30, 2025 | 16.74 | 16.76 | 16.68 | 16.71 | 16.57 | 0.18% | 76,356 |
| Jan 29, 2025 | 16.76 | 16.76 | 16.64 | 16.68 | 16.55 | -0.18% | 37,717 |
| Jan 28, 2025 | 16.83 | 16.83 | 16.70 | 16.71 | 16.57 | -0.65% | 76,959 |
| Jan 27, 2025 | 16.83 | 16.83 | 16.70 | 16.82 | 16.68 | 0.30% | 32,623 |
| Jan 24, 2025 | 16.71 | 16.83 | 16.67 | 16.77 | 16.63 | 0.60% | 40,988 |
| Jan 23, 2025 | 16.80 | 16.80 | 16.65 | 16.67 | 16.54 | -1.01% | 89,686 |
| Jan 22, 2025 | 16.83 | 16.93 | 16.71 | 16.84 | 16.70 | 0.18% | 40,625 |
| Jan 21, 2025 | 16.80 | 16.83 | 16.74 | 16.81 | 16.67 | 0.36% | 29,175 |