Eaton Vance Municipal Income 2028 Term Trust (ETX)
NYSE: ETX · Real-Time Price · USD
18.21
+0.02 (0.11%)
Jul 31, 2025, 12:30 PM - Market open

Instructure Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 202518.2218.2518.2118.21-0.11%6,769
Jul 30, 202518.2018.2418.1018.1918.190.17%12,495
Jul 29, 202518.1818.1818.1218.1618.160.06%18,008
Jul 28, 202518.1618.2018.1118.1518.150.28%23,771
Jul 25, 202518.1418.1418.0918.1018.10-14,339
Jul 24, 202518.1318.1518.0718.1018.10-25,850
Jul 23, 202518.1118.1218.0718.1018.100.11%17,907
Jul 22, 202518.1118.1118.0718.0818.080.06%8,436
Jul 21, 202518.1018.1218.0518.0718.070.28%15,305
Jul 18, 202518.0818.2518.0218.0218.02-0.06%36,940
Jul 17, 202518.1118.1918.0218.0318.030.06%48,946
Jul 16, 202518.0818.0818.0218.0218.02-11,939
Jul 15, 202518.0318.0518.0018.0218.02-0.44%18,735
Jul 14, 202518.1018.1418.0618.1018.020.22%22,340
Jul 11, 202518.1218.2218.0518.0617.98-0.17%21,620
Jul 10, 202518.2018.2218.0618.0918.01-0.39%37,733
Jul 9, 202518.1518.2018.1118.1618.080.28%32,102
Jul 8, 202518.1518.1718.1118.1118.03-0.23%15,078
Jul 7, 202518.1518.1818.1518.1518.07-0.10%10,318
Jul 3, 202518.2618.2618.1418.1718.09-0.26%26,867
Jul 2, 202518.1218.2618.1118.2218.140.60%35,348
Jul 1, 202518.0518.1718.0518.1118.030.56%49,968
Jun 30, 202518.1018.1618.0118.0117.93-0.17%25,176
Jun 27, 202518.0618.0718.0018.0417.96-29,220
Jun 26, 202518.0918.0918.0018.0417.960.11%42,677
Jun 25, 202518.0818.1318.0218.0217.94-0.39%20,014
Jun 24, 202518.0018.1317.9718.0918.010.44%41,632
Jun 23, 202518.0218.1318.0018.0117.93-0.11%21,172
Jun 20, 202518.1018.1218.0018.0317.95-0.50%50,168
Jun 18, 202518.1618.1918.1018.1218.04-0.44%31,329
Jun 17, 202518.1018.2418.1018.2018.120.50%33,943
Jun 16, 202518.1318.2518.0518.1118.03-0.60%45,170
Jun 13, 202518.2018.3018.2018.2218.06-0.16%14,516
Jun 12, 202518.2518.2718.1818.2518.09-0.11%18,561
Jun 11, 202518.1718.3018.1718.2718.110.44%22,587
Jun 10, 202518.0718.2318.0718.1918.030.66%35,736
Jun 9, 202518.1018.2218.0618.0717.92-0.22%27,726
Jun 6, 202518.1418.1918.0918.1117.95-0.06%41,677
Jun 5, 202518.0718.1618.0618.1217.960.17%23,118
Jun 4, 202518.1918.1918.0618.0917.93-0.33%21,771
Jun 3, 202518.1018.1718.1018.1517.990.50%17,035
Jun 2, 202518.2218.2618.0618.0617.91-1.42%16,781
May 30, 202518.3718.4518.1218.3218.16-22,421
May 29, 202518.2718.4618.2118.3218.160.66%17,144
May 28, 202518.3118.3918.2018.2018.04-0.60%14,232
May 27, 202518.3118.3418.2118.3118.15-0.05%8,025
May 23, 202518.3018.3418.2518.3218.160.27%3,899
May 22, 202518.2418.2718.2318.2718.11-0.22%5,233
May 21, 202518.3118.3318.2118.3118.15-18,751
May 20, 202518.2018.3618.2018.3118.150.44%15,996