Eaton Vance Municipal Income 2028 Term Trust (ETX)

ETX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	18.65	18.77	18.54	18.77	18.77	0.54%	11,585
Feb 19, 2026	18.76	18.76	18.65	18.67	18.67	-0.69%	20,714
Feb 18, 2026	18.75	18.83	18.75	18.80	18.80	0.27%	9,829
Feb 17, 2026	18.82	18.83	18.75	18.75	18.75	-0.37%	5,637
Feb 13, 2026	18.80	18.83	18.80	18.82	18.74	0.03%	17,741
Feb 12, 2026	18.83	18.83	18.79	18.82	18.74	-0.03%	7,064
Feb 11, 2026	18.77	18.89	18.77	18.82	18.74	0.11%	26,703
Feb 10, 2026	18.87	18.87	18.76	18.80	18.72	-0.42%	5,945
Feb 9, 2026	18.93	18.93	18.85	18.88	18.80	0.05%	2,868
Feb 6, 2026	18.80	18.87	18.80	18.87	18.79	0.11%	13,283
Feb 5, 2026	18.84	18.99	18.75	18.85	18.77	0.48%	18,324
Feb 4, 2026	18.77	18.92	18.73	18.76	18.68	-0.14%	12,127
Feb 3, 2026	18.88	18.88	18.70	18.79	18.71	-0.40%	12,610
Feb 2, 2026	18.90	18.93	18.83	18.86	18.78	-0.04%	8,132
Jan 30, 2026	19.08	19.08	18.84	18.87	18.79	-0.32%	11,249
Jan 29, 2026	18.97	19.00	18.83	18.93	18.85	-0.37%	10,357
Jan 28, 2026	18.98	19.10	18.96	19.00	18.92	0.32%	4,105
Jan 27, 2026	18.83	18.98	18.82	18.94	18.86	0.37%	8,702
Jan 26, 2026	18.73	19.02	18.73	18.87	18.79	0.44%	25,526
Jan 23, 2026	18.74	18.85	18.74	18.79	18.71	0.36%	5,547
Jan 22, 2026	18.73	18.77	18.71	18.72	18.64	-	9,904
Jan 21, 2026	18.73	18.79	18.72	18.72	18.64	0.05%	2,113
Jan 20, 2026	18.65	18.82	18.65	18.71	18.63	-0.08%	22,529
Jan 16, 2026	18.65	18.73	18.65	18.73	18.65	0.29%	8,379
Jan 15, 2026	18.71	18.80	18.57	18.67	18.59	-0.64%	18,050
Jan 14, 2026	18.75	18.80	18.65	18.79	18.63	0.32%	14,314
Jan 13, 2026	18.62	18.76	18.62	18.73	18.57	0.38%	12,246
Jan 12, 2026	18.57	18.71	18.56	18.66	18.51	0.05%	26,335
Jan 9, 2026	18.55	18.71	18.55	18.65	18.50	0.65%	8,811
Jan 8, 2026	18.66	18.66	18.50	18.53	18.38	-	27,395
Jan 7, 2026	18.58	18.70	18.42	18.53	18.38	-0.38%	50,878
Jan 6, 2026	18.71	18.75	18.57	18.60	18.45	-0.60%	34,443
Jan 5, 2026	18.75	18.85	18.70	18.71	18.56	-0.36%	11,902
Jan 2, 2026	18.84	18.85	18.70	18.78	18.62	0.43%	8,301
Dec 31, 2025	18.80	18.95	18.70	18.70	18.54	-0.27%	31,055
Dec 30, 2025	18.55	18.76	18.55	18.75	18.59	0.59%	35,024
Dec 29, 2025	18.55	18.78	18.55	18.64	18.49	0.05%	30,780
Dec 26, 2025	18.76	18.87	18.63	18.63	18.48	-0.83%	27,785
Dec 24, 2025	18.82	18.89	18.79	18.79	18.63	-0.29%	2,795
Dec 23, 2025	19.24	19.36	18.62	18.84	18.68	-1.82%	54,488
Dec 22, 2025	18.83	19.27	18.83	19.19	19.03	2.29%	22,121
Dec 19, 2025	18.66	18.86	18.60	18.76	18.60	0.70%	38,996
Dec 18, 2025	19.01	19.05	18.62	18.63	18.48	-2.05%	78,678
Dec 17, 2025	19.11	19.34	18.95	19.02	18.86	-0.63%	44,916
Dec 16, 2025	19.08	19.24	19.05	19.14	18.98	0.26%	13,619
Dec 15, 2025	19.13	19.32	19.07	19.09	18.93	-0.57%	34,167
Dec 12, 2025	19.26	19.30	19.20	19.20	18.96	-0.62%	19,637
Dec 11, 2025	19.20	19.38	19.20	19.32	19.08	0.05%	12,946
Dec 10, 2025	19.20	19.38	19.06	19.31	19.07	1.42%	32,728
Dec 9, 2025	19.03	19.15	19.01	19.04	18.81	-0.16%	22,922

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.