Eaton Vance National Municipal Opportunities Trust (EOT)
NYSE: EOT · Real-Time Price · USD
16.25
+0.07 (0.40%)
At close: Jun 27, 2025, 4:00 PM
17.00
+0.75 (4.62%)
After-hours: Jun 27, 2025, 7:26 PM EDT
EOT Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 27, 2025 | 16.27 | 16.30 | 16.20 | 16.25 | 16.25 | 0.40% | 34,498 |
Jun 26, 2025 | 16.16 | 16.25 | 16.12 | 16.19 | 16.19 | 0.34% | 47,232 |
Jun 25, 2025 | 16.15 | 16.37 | 16.07 | 16.13 | 16.13 | -0.25% | 153,327 |
Jun 24, 2025 | 16.18 | 16.20 | 16.14 | 16.17 | 16.17 | 0.06% | 14,577 |
Jun 23, 2025 | 16.12 | 16.16 | 16.11 | 16.16 | 16.16 | 0.37% | 17,936 |
Jun 20, 2025 | 16.20 | 16.22 | 16.07 | 16.10 | 16.10 | -0.31% | 33,403 |
Jun 18, 2025 | 16.13 | 16.21 | 16.13 | 16.15 | 16.15 | - | 26,366 |
Jun 17, 2025 | 16.18 | 16.29 | 16.07 | 16.15 | 16.15 | -0.43% | 42,591 |
Jun 16, 2025 | 16.12 | 16.27 | 16.12 | 16.22 | 16.22 | 0.12% | 42,222 |
Jun 13, 2025 | 16.28 | 16.37 | 16.17 | 16.20 | 16.13 | -0.49% | 35,293 |
Jun 12, 2025 | 16.25 | 16.33 | 16.24 | 16.28 | 16.21 | 0.25% | 38,414 |
Jun 11, 2025 | 16.23 | 16.24 | 16.11 | 16.24 | 16.17 | 0.56% | 27,654 |
Jun 10, 2025 | 16.15 | 16.20 | 16.13 | 16.15 | 16.08 | -0.19% | 26,120 |
Jun 9, 2025 | 16.14 | 16.18 | 16.09 | 16.18 | 16.11 | 0.75% | 31,468 |
Jun 6, 2025 | 16.15 | 16.17 | 16.05 | 16.06 | 15.99 | -0.74% | 55,277 |
Jun 5, 2025 | 16.12 | 16.22 | 16.10 | 16.18 | 16.11 | 0.43% | 49,575 |
Jun 4, 2025 | 16.15 | 16.21 | 16.05 | 16.11 | 16.04 | -0.43% | 76,103 |
Jun 3, 2025 | 16.23 | 16.23 | 16.12 | 16.18 | 16.11 | 0.06% | 37,848 |
Jun 2, 2025 | 16.22 | 16.22 | 16.07 | 16.17 | 16.10 | -0.25% | 29,865 |
May 30, 2025 | 16.31 | 16.31 | 16.07 | 16.21 | 16.14 | - | 54,900 |
May 29, 2025 | 16.32 | 16.42 | 16.12 | 16.21 | 16.14 | -0.31% | 99,079 |
May 28, 2025 | 16.35 | 16.40 | 16.21 | 16.26 | 16.19 | -0.55% | 23,573 |
May 27, 2025 | 16.40 | 16.50 | 16.27 | 16.35 | 16.28 | 0.55% | 33,701 |
May 23, 2025 | 16.29 | 16.38 | 16.14 | 16.26 | 16.19 | 0.18% | 20,873 |
May 22, 2025 | 16.30 | 16.46 | 16.16 | 16.23 | 16.16 | 0.06% | 43,555 |
May 21, 2025 | 16.55 | 16.55 | 16.21 | 16.22 | 16.15 | -1.70% | 27,468 |
May 20, 2025 | 16.49 | 16.63 | 16.49 | 16.50 | 16.43 | -0.12% | 19,632 |
May 19, 2025 | 16.47 | 16.61 | 16.41 | 16.52 | 16.45 | -0.06% | 39,185 |
May 16, 2025 | 16.57 | 16.63 | 16.48 | 16.53 | 16.46 | -0.06% | 34,338 |
May 15, 2025 | 16.59 | 16.70 | 16.49 | 16.54 | 16.47 | -0.06% | 36,867 |
May 14, 2025 | 16.70 | 16.70 | 16.52 | 16.55 | 16.41 | -0.66% | 18,369 |
May 13, 2025 | 16.66 | 16.79 | 16.61 | 16.66 | 16.52 | -0.30% | 38,934 |
May 12, 2025 | 16.88 | 16.91 | 16.56 | 16.71 | 16.57 | -0.48% | 17,867 |
May 9, 2025 | 16.86 | 16.92 | 16.72 | 16.79 | 16.65 | 0.18% | 17,014 |
May 8, 2025 | 16.96 | 17.00 | 16.74 | 16.76 | 16.62 | -0.36% | 28,722 |
May 7, 2025 | 16.81 | 17.00 | 16.76 | 16.82 | 16.68 | 0.18% | 160,459 |
May 6, 2025 | 16.57 | 16.89 | 16.43 | 16.79 | 16.65 | 1.33% | 83,676 |
May 5, 2025 | 16.58 | 16.69 | 16.45 | 16.57 | 16.43 | -0.12% | 38,013 |
May 2, 2025 | 16.60 | 16.75 | 16.57 | 16.59 | 16.45 | -0.36% | 21,670 |
May 1, 2025 | 16.82 | 16.89 | 16.63 | 16.65 | 16.51 | -0.95% | 55,601 |
Apr 30, 2025 | 16.47 | 16.90 | 16.40 | 16.81 | 16.67 | 0.96% | 92,795 |
Apr 29, 2025 | 16.51 | 16.65 | 16.42 | 16.65 | 16.51 | - | 67,048 |
Apr 28, 2025 | 16.44 | 16.74 | 16.35 | 16.65 | 16.51 | 1.77% | 119,286 |
Apr 25, 2025 | 16.34 | 16.45 | 16.24 | 16.36 | 16.22 | 0.55% | 33,422 |
Apr 24, 2025 | 16.11 | 16.37 | 15.83 | 16.27 | 16.14 | 1.24% | 71,905 |
Apr 23, 2025 | 16.11 | 16.11 | 15.93 | 16.07 | 15.94 | 0.75% | 49,231 |
Apr 22, 2025 | 15.97 | 15.99 | 15.86 | 15.95 | 15.82 | 0.76% | 15,453 |
Apr 21, 2025 | 16.00 | 16.09 | 15.77 | 15.83 | 15.70 | -1.49% | 53,862 |
Apr 17, 2025 | 16.05 | 16.11 | 16.05 | 16.07 | 15.94 | 0.12% | 20,485 |
Apr 16, 2025 | 16.16 | 16.18 | 16.00 | 16.05 | 15.92 | -0.50% | 47,470 |