Eaton Vance Municipal Income 2028 Term Trust (ETX)
NYSE: ETX · Real-Time Price · USD
19.40
+0.07 (0.36%)
Dec 3, 2025, 10:23 AM EST - Market open
ETX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2025 | 19.32 | 19.55 | 19.05 | 19.33 | 19.33 | 0.49% | 27,703 |
| Dec 1, 2025 | 19.41 | 19.70 | 19.18 | 19.24 | 19.24 | -1.31% | 123,508 |
| Nov 28, 2025 | 19.39 | 19.55 | 19.18 | 19.49 | 19.49 | 0.52% | 14,604 |
| Nov 26, 2025 | 19.38 | 19.39 | 19.03 | 19.39 | 19.39 | 0.99% | 49,715 |
| Nov 25, 2025 | 19.27 | 19.27 | 19.15 | 19.20 | 19.20 | - | 4,062 |
| Nov 24, 2025 | 19.16 | 19.41 | 19.10 | 19.20 | 19.20 | 0.63% | 68,032 |
| Nov 21, 2025 | 19.05 | 19.21 | 19.05 | 19.08 | 19.08 | -0.05% | 9,550 |
| Nov 20, 2025 | 19.15 | 19.22 | 19.05 | 19.09 | 19.09 | -0.59% | 3,333 |
| Nov 19, 2025 | 19.17 | 19.28 | 19.10 | 19.20 | 19.20 | -0.11% | 10,125 |
| Nov 18, 2025 | 19.21 | 19.36 | 19.20 | 19.23 | 19.23 | -0.13% | 7,299 |
| Nov 17, 2025 | 19.20 | 19.32 | 19.10 | 19.25 | 19.25 | 0.31% | 15,635 |
| Nov 14, 2025 | 19.21 | 19.30 | 19.05 | 19.19 | 19.19 | -1.08% | 12,910 |
| Nov 13, 2025 | 19.37 | 19.45 | 19.27 | 19.40 | 19.32 | 0.73% | 7,967 |
| Nov 12, 2025 | 19.37 | 19.37 | 19.14 | 19.26 | 19.18 | 0.10% | 6,314 |
| Nov 11, 2025 | 19.12 | 19.45 | 19.12 | 19.24 | 19.16 | -0.36% | 3,946 |
| Nov 10, 2025 | 19.39 | 19.42 | 19.08 | 19.31 | 19.23 | 0.10% | 10,217 |
| Nov 7, 2025 | 19.24 | 19.36 | 18.96 | 19.29 | 19.21 | 0.52% | 79,612 |
| Nov 6, 2025 | 19.18 | 19.35 | 18.96 | 19.19 | 19.11 | 0.95% | 19,003 |
| Nov 5, 2025 | 19.30 | 19.30 | 19.00 | 19.01 | 18.93 | -1.55% | 7,016 |
| Nov 4, 2025 | 19.35 | 19.38 | 19.15 | 19.31 | 19.23 | 0.52% | 6,859 |
| Nov 3, 2025 | 19.18 | 19.48 | 19.17 | 19.21 | 19.13 | -0.08% | 12,256 |
| Oct 31, 2025 | 19.20 | 19.43 | 19.13 | 19.23 | 19.15 | 0.50% | 23,662 |
| Oct 30, 2025 | 19.27 | 19.27 | 19.03 | 19.13 | 19.05 | -0.31% | 17,927 |
| Oct 29, 2025 | 19.66 | 19.66 | 19.12 | 19.19 | 19.11 | -2.34% | 57,124 |
| Oct 28, 2025 | 19.20 | 19.75 | 19.18 | 19.65 | 19.57 | 2.45% | 24,301 |
| Oct 27, 2025 | 19.20 | 19.20 | 19.05 | 19.18 | 19.10 | - | 5,121 |
| Oct 24, 2025 | 19.20 | 19.20 | 19.10 | 19.18 | 19.10 | -0.10% | 13,996 |
| Oct 23, 2025 | 19.25 | 19.25 | 19.14 | 19.20 | 19.12 | -0.16% | 17,289 |
| Oct 22, 2025 | 19.19 | 19.37 | 19.15 | 19.23 | 19.15 | 0.41% | 41,868 |
| Oct 21, 2025 | 19.35 | 19.35 | 19.10 | 19.15 | 19.07 | 0.06% | 34,592 |
| Oct 20, 2025 | 19.18 | 20.00 | 19.03 | 19.14 | 19.06 | 0.10% | 10,405 |
| Oct 17, 2025 | 19.22 | 19.24 | 19.05 | 19.12 | 19.04 | -0.10% | 24,215 |
| Oct 16, 2025 | 19.28 | 19.28 | 18.93 | 19.14 | 19.06 | -0.83% | 8,611 |
| Oct 15, 2025 | 19.34 | 19.38 | 19.04 | 19.30 | 19.22 | 0.52% | 18,364 |
| Oct 14, 2025 | 19.08 | 19.20 | 19.06 | 19.20 | 19.04 | -0.26% | 9,890 |
| Oct 13, 2025 | 19.15 | 19.55 | 19.01 | 19.25 | 19.09 | 0.55% | 50,372 |
| Oct 10, 2025 | 19.16 | 19.16 | 19.10 | 19.15 | 18.99 | 0.13% | 6,207 |
| Oct 9, 2025 | 19.30 | 19.30 | 18.84 | 19.12 | 18.97 | -0.93% | 10,342 |
| Oct 8, 2025 | 19.10 | 19.61 | 19.05 | 19.30 | 19.14 | 1.21% | 38,914 |
| Oct 7, 2025 | 19.10 | 19.10 | 18.90 | 19.07 | 18.92 | -0.14% | 22,007 |
| Oct 6, 2025 | 19.16 | 19.19 | 19.08 | 19.10 | 18.94 | -0.33% | 9,106 |
| Oct 3, 2025 | 19.15 | 19.25 | 18.79 | 19.16 | 19.01 | 0.47% | 47,044 |
| Oct 2, 2025 | 19.68 | 19.68 | 19.02 | 19.07 | 18.92 | -1.40% | 36,795 |
| Oct 1, 2025 | 19.43 | 19.59 | 19.21 | 19.34 | 19.18 | 0.21% | 89,788 |
| Sep 30, 2025 | 19.36 | 19.50 | 19.20 | 19.30 | 19.14 | 0.16% | 61,541 |
| Sep 29, 2025 | 19.46 | 19.46 | 19.27 | 19.27 | 19.11 | -0.62% | 24,051 |
| Sep 26, 2025 | 19.41 | 19.50 | 19.25 | 19.39 | 19.23 | 0.31% | 29,918 |
| Sep 25, 2025 | 19.40 | 19.40 | 19.18 | 19.33 | 19.17 | -0.10% | 31,594 |
| Sep 24, 2025 | 19.48 | 19.48 | 19.25 | 19.35 | 19.19 | -0.41% | 21,997 |
| Sep 23, 2025 | 19.52 | 19.71 | 19.36 | 19.43 | 19.27 | -0.10% | 37,069 |