Eaton Vance Municipal Income 2028 Term Trust (ETX)
NYSE: ETX · Real-Time Price · USD
18.81
+0.05 (0.27%)
Aug 20, 2025, 4:00 PM - Market closed
ETX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 18.81 | 19.20 | 18.75 | 18.81 | 18.81 | 0.27% | 38,113 |
| Aug 19, 2025 | 18.76 | 18.87 | 18.68 | 18.76 | 18.76 | - | 35,485 |
| Aug 18, 2025 | 18.70 | 18.84 | 18.59 | 18.76 | 18.76 | 0.54% | 45,494 |
| Aug 15, 2025 | 18.68 | 18.70 | 18.51 | 18.66 | 18.66 | -0.21% | 45,611 |
| Aug 14, 2025 | 18.47 | 18.89 | 18.42 | 18.70 | 18.62 | 1.58% | 37,912 |
| Aug 13, 2025 | 18.38 | 18.45 | 18.38 | 18.41 | 18.33 | 0.44% | 21,180 |
| Aug 12, 2025 | 18.27 | 18.35 | 18.25 | 18.33 | 18.25 | 0.49% | 29,409 |
| Aug 11, 2025 | 18.25 | 18.29 | 18.23 | 18.24 | 18.16 | 0.05% | 20,022 |
| Aug 8, 2025 | 18.25 | 18.25 | 18.20 | 18.23 | 18.15 | 0.05% | 24,243 |
| Aug 7, 2025 | 18.26 | 18.26 | 18.20 | 18.22 | 18.14 | -0.05% | 24,968 |
| Aug 6, 2025 | 18.24 | 18.26 | 18.20 | 18.23 | 18.15 | 0.22% | 24,581 |
| Aug 5, 2025 | 18.20 | 18.23 | 18.19 | 18.19 | 18.11 | 0.06% | 22,205 |
| Aug 4, 2025 | 18.23 | 18.25 | 18.18 | 18.18 | 18.10 | - | 19,611 |
| Aug 1, 2025 | 18.21 | 18.25 | 18.16 | 18.18 | 18.10 | -0.08% | 20,295 |
| Jul 31, 2025 | 18.22 | 18.25 | 18.15 | 18.20 | 18.12 | 0.03% | 20,540 |
| Jul 30, 2025 | 18.20 | 18.24 | 18.10 | 18.19 | 18.11 | 0.17% | 12,495 |
| Jul 29, 2025 | 18.18 | 18.18 | 18.12 | 18.16 | 18.08 | 0.06% | 18,008 |
| Jul 28, 2025 | 18.16 | 18.20 | 18.11 | 18.15 | 18.07 | 0.28% | 23,771 |
| Jul 25, 2025 | 18.14 | 18.14 | 18.09 | 18.10 | 18.02 | - | 14,339 |
| Jul 24, 2025 | 18.13 | 18.15 | 18.07 | 18.10 | 18.02 | - | 25,850 |
| Jul 23, 2025 | 18.11 | 18.12 | 18.07 | 18.10 | 18.02 | 0.11% | 17,907 |
| Jul 22, 2025 | 18.11 | 18.11 | 18.07 | 18.08 | 18.01 | 0.06% | 8,436 |
| Jul 21, 2025 | 18.10 | 18.12 | 18.05 | 18.07 | 18.00 | 0.28% | 15,305 |
| Jul 18, 2025 | 18.08 | 18.25 | 18.02 | 18.02 | 17.95 | -0.06% | 36,940 |
| Jul 17, 2025 | 18.11 | 18.19 | 18.02 | 18.03 | 17.96 | 0.06% | 48,946 |
| Jul 16, 2025 | 18.08 | 18.08 | 18.02 | 18.02 | 17.95 | - | 11,939 |
| Jul 15, 2025 | 18.03 | 18.05 | 18.00 | 18.02 | 17.95 | -0.44% | 18,735 |
| Jul 14, 2025 | 18.10 | 18.14 | 18.06 | 18.10 | 17.95 | 0.22% | 22,340 |
| Jul 11, 2025 | 18.12 | 18.22 | 18.05 | 18.06 | 17.91 | -0.17% | 21,620 |
| Jul 10, 2025 | 18.20 | 18.22 | 18.06 | 18.09 | 17.94 | -0.39% | 37,733 |
| Jul 9, 2025 | 18.15 | 18.20 | 18.11 | 18.16 | 18.01 | 0.28% | 32,102 |
| Jul 8, 2025 | 18.15 | 18.17 | 18.11 | 18.11 | 17.96 | -0.23% | 15,078 |
| Jul 7, 2025 | 18.15 | 18.18 | 18.15 | 18.15 | 18.00 | -0.10% | 10,318 |
| Jul 3, 2025 | 18.26 | 18.26 | 18.14 | 18.17 | 18.02 | -0.26% | 26,867 |
| Jul 2, 2025 | 18.12 | 18.26 | 18.11 | 18.22 | 18.06 | 0.60% | 35,348 |
| Jul 1, 2025 | 18.05 | 18.17 | 18.05 | 18.11 | 17.96 | 0.56% | 49,968 |
| Jun 30, 2025 | 18.10 | 18.16 | 18.01 | 18.01 | 17.86 | -0.17% | 25,176 |
| Jun 27, 2025 | 18.06 | 18.07 | 18.00 | 18.04 | 17.89 | - | 29,220 |
| Jun 26, 2025 | 18.09 | 18.09 | 18.00 | 18.04 | 17.89 | 0.11% | 42,677 |
| Jun 25, 2025 | 18.08 | 18.13 | 18.02 | 18.02 | 17.87 | -0.39% | 20,014 |
| Jun 24, 2025 | 18.00 | 18.13 | 17.97 | 18.09 | 17.94 | 0.44% | 41,632 |
| Jun 23, 2025 | 18.02 | 18.13 | 18.00 | 18.01 | 17.86 | -0.11% | 21,172 |
| Jun 20, 2025 | 18.10 | 18.12 | 18.00 | 18.03 | 17.88 | -0.50% | 50,168 |
| Jun 18, 2025 | 18.16 | 18.19 | 18.10 | 18.12 | 17.97 | -0.44% | 31,329 |
| Jun 17, 2025 | 18.10 | 18.24 | 18.10 | 18.20 | 18.05 | 0.50% | 33,943 |
| Jun 16, 2025 | 18.13 | 18.25 | 18.05 | 18.11 | 17.96 | -0.60% | 45,170 |
| Jun 13, 2025 | 18.20 | 18.30 | 18.20 | 18.22 | 17.99 | -0.16% | 14,516 |
| Jun 12, 2025 | 18.25 | 18.27 | 18.18 | 18.25 | 18.02 | -0.11% | 18,561 |
| Jun 11, 2025 | 18.17 | 18.30 | 18.17 | 18.27 | 18.04 | 0.44% | 22,587 |
| Jun 10, 2025 | 18.07 | 18.23 | 18.07 | 18.19 | 17.96 | 0.66% | 35,736 |