Eaton Vance National Municipal Opportunities Trust (EOT)
NYSE: EOT · Real-Time Price · USD
16.12
+0.10 (0.62%)
Jul 21, 2025, 4:00 PM - Market closed
EOT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2025 | 16.07 | 16.15 | 16.07 | 16.15 | - | 0.81% | 27,375 |
| Jul 18, 2025 | 16.10 | 16.10 | 16.00 | 16.02 | 16.02 | -0.19% | 24,305 |
| Jul 17, 2025 | 16.14 | 16.16 | 16.00 | 16.05 | 16.05 | -0.25% | 56,560 |
| Jul 16, 2025 | 16.22 | 16.23 | 16.04 | 16.09 | 16.09 | -0.43% | 71,774 |
| Jul 15, 2025 | 16.25 | 16.36 | 16.13 | 16.16 | 16.16 | -0.43% | 27,644 |
| Jul 14, 2025 | 16.24 | 16.27 | 16.20 | 16.23 | 16.16 | -0.06% | 47,420 |
| Jul 11, 2025 | 16.40 | 16.40 | 16.21 | 16.24 | 16.17 | -0.43% | 32,349 |
| Jul 10, 2025 | 16.42 | 16.53 | 16.25 | 16.31 | 16.24 | -0.43% | 69,123 |
| Jul 9, 2025 | 16.31 | 16.40 | 16.30 | 16.38 | 16.31 | 0.37% | 41,706 |
| Jul 8, 2025 | 16.41 | 16.41 | 16.28 | 16.32 | 16.25 | -0.31% | 29,459 |
| Jul 7, 2025 | 16.45 | 16.45 | 16.36 | 16.37 | 16.30 | -0.12% | 25,763 |
| Jul 3, 2025 | 16.42 | 16.46 | 16.36 | 16.39 | 16.32 | 0.18% | 24,342 |
| Jul 2, 2025 | 16.38 | 16.55 | 16.32 | 16.36 | 16.29 | 0.06% | 45,319 |
| Jul 1, 2025 | 16.37 | 16.42 | 16.28 | 16.35 | 16.28 | 0.68% | 65,137 |
| Jun 30, 2025 | 16.33 | 16.35 | 16.20 | 16.24 | 16.17 | -0.06% | 69,417 |
| Jun 27, 2025 | 16.27 | 16.30 | 16.20 | 16.25 | 16.18 | 0.40% | 34,498 |
| Jun 26, 2025 | 16.16 | 16.25 | 16.12 | 16.19 | 16.12 | 0.34% | 47,232 |
| Jun 25, 2025 | 16.15 | 16.37 | 16.07 | 16.13 | 16.06 | -0.25% | 153,327 |
| Jun 24, 2025 | 16.18 | 16.20 | 16.14 | 16.17 | 16.10 | 0.06% | 14,577 |
| Jun 23, 2025 | 16.12 | 16.16 | 16.11 | 16.16 | 16.09 | 0.37% | 17,936 |
| Jun 20, 2025 | 16.20 | 16.22 | 16.07 | 16.10 | 16.03 | -0.31% | 33,403 |
| Jun 18, 2025 | 16.13 | 16.21 | 16.13 | 16.15 | 16.08 | - | 26,366 |
| Jun 17, 2025 | 16.18 | 16.29 | 16.07 | 16.15 | 16.08 | -0.43% | 42,591 |
| Jun 16, 2025 | 16.12 | 16.27 | 16.12 | 16.22 | 16.15 | 0.12% | 42,222 |
| Jun 13, 2025 | 16.28 | 16.37 | 16.17 | 16.20 | 16.06 | -0.49% | 35,293 |
| Jun 12, 2025 | 16.25 | 16.33 | 16.24 | 16.28 | 16.14 | 0.25% | 38,414 |
| Jun 11, 2025 | 16.23 | 16.24 | 16.11 | 16.24 | 16.10 | 0.56% | 27,654 |
| Jun 10, 2025 | 16.15 | 16.20 | 16.13 | 16.15 | 16.02 | -0.19% | 26,120 |
| Jun 9, 2025 | 16.14 | 16.18 | 16.09 | 16.18 | 16.04 | 0.75% | 31,468 |
| Jun 6, 2025 | 16.15 | 16.17 | 16.05 | 16.06 | 15.93 | -0.74% | 55,277 |
| Jun 5, 2025 | 16.12 | 16.22 | 16.10 | 16.18 | 16.04 | 0.43% | 49,575 |
| Jun 4, 2025 | 16.15 | 16.21 | 16.05 | 16.11 | 15.98 | -0.43% | 76,103 |
| Jun 3, 2025 | 16.23 | 16.23 | 16.12 | 16.18 | 16.04 | 0.06% | 37,848 |
| Jun 2, 2025 | 16.22 | 16.22 | 16.07 | 16.17 | 16.03 | -0.25% | 29,865 |
| May 30, 2025 | 16.31 | 16.31 | 16.07 | 16.21 | 16.07 | - | 54,900 |
| May 29, 2025 | 16.32 | 16.42 | 16.12 | 16.21 | 16.07 | -0.31% | 99,079 |
| May 28, 2025 | 16.35 | 16.40 | 16.21 | 16.26 | 16.12 | -0.55% | 23,573 |
| May 27, 2025 | 16.40 | 16.50 | 16.27 | 16.35 | 16.21 | 0.55% | 33,701 |
| May 23, 2025 | 16.29 | 16.38 | 16.14 | 16.26 | 16.12 | 0.18% | 20,873 |
| May 22, 2025 | 16.30 | 16.46 | 16.16 | 16.23 | 16.09 | 0.06% | 43,555 |
| May 21, 2025 | 16.55 | 16.55 | 16.21 | 16.22 | 16.08 | -1.70% | 27,468 |
| May 20, 2025 | 16.49 | 16.63 | 16.49 | 16.50 | 16.36 | -0.12% | 19,632 |
| May 19, 2025 | 16.47 | 16.61 | 16.41 | 16.52 | 16.38 | -0.06% | 39,185 |
| May 16, 2025 | 16.57 | 16.63 | 16.48 | 16.53 | 16.39 | -0.06% | 34,338 |
| May 15, 2025 | 16.59 | 16.70 | 16.49 | 16.54 | 16.40 | -0.06% | 36,867 |
| May 14, 2025 | 16.70 | 16.70 | 16.52 | 16.55 | 16.34 | -0.66% | 18,369 |
| May 13, 2025 | 16.66 | 16.79 | 16.61 | 16.66 | 16.45 | -0.30% | 38,934 |
| May 12, 2025 | 16.88 | 16.91 | 16.56 | 16.71 | 16.50 | -0.48% | 17,867 |
| May 9, 2025 | 16.86 | 16.92 | 16.72 | 16.79 | 16.58 | 0.18% | 17,014 |
| May 8, 2025 | 16.96 | 17.00 | 16.74 | 16.76 | 16.55 | -0.36% | 28,722 |