Eaton Vance Municipal Income 2028 Term Trust (ETX)

ETX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	18.85	19.08	18.85	18.97	18.97	0.26%	8,572
Jun 2, 2026	18.95	19.03	18.92	18.92	18.92	-0.42%	2,867
Jun 1, 2026	18.91	19.05	18.83	19.00	19.00	0.48%	24,681
May 29, 2026	19.14	19.14	18.84	18.91	18.91	-0.99%	25,455
May 28, 2026	19.14	19.14	19.01	19.10	19.10	0.47%	6,142
May 27, 2026	19.08	19.14	18.95	19.01	19.01	-0.05%	15,859
May 26, 2026	19.06	19.07	19.00	19.02	19.02	-0.42%	6,530
May 22, 2026	19.05	19.10	19.05	19.10	19.10	0.21%	2,183
May 21, 2026	19.06	19.14	19.06	19.06	19.06	-0.42%	3,681
May 20, 2026	19.01	19.14	19.00	19.14	19.14	0.21%	11,197
May 19, 2026	19.00	19.10	18.95	19.10	19.10	0.32%	17,915
May 18, 2026	19.00	19.07	19.00	19.04	19.04	0.21%	18,237
May 15, 2026	18.73	19.04	18.65	19.00	19.00	1.32%	35,965
May 14, 2026	18.91	19.01	18.83	18.83	18.75	-0.41%	10,294
May 13, 2026	18.80	18.99	18.80	18.91	18.83	0.41%	3,144
May 12, 2026	18.79	18.98	18.79	18.83	18.75	0.27%	11,885
May 11, 2026	18.85	18.85	18.73	18.78	18.70	-0.32%	17,844
May 8, 2026	18.73	19.01	18.73	18.84	18.76	0.75%	16,307
May 7, 2026	18.92	18.98	18.65	18.70	18.62	-1.45%	15,600
May 6, 2026	18.85	18.98	18.85	18.98	18.90	0.93%	4,280
May 5, 2026	19.09	19.09	18.74	18.80	18.72	-1.62%	10,995
May 4, 2026	18.99	19.14	18.80	19.11	19.03	1.92%	22,488
May 1, 2026	18.65	18.75	18.65	18.75	18.67	0.54%	3,820
Apr 30, 2026	18.70	18.77	18.45	18.65	18.57	1.36%	23,034
Apr 29, 2026	18.67	18.78	18.40	18.40	18.32	-1.60%	28,387
Apr 28, 2026	18.73	18.78	18.70	18.70	18.62	-0.21%	4,088
Apr 27, 2026	18.70	18.80	18.70	18.74	18.66	-0.27%	4,787
Apr 24, 2026	18.66	18.79	18.66	18.79	18.71	0.59%	4,645
Apr 23, 2026	18.60	18.68	18.60	18.68	18.60	1.08%	8,150
Apr 22, 2026	18.57	18.69	18.47	18.48	18.40	-0.64%	11,241
Apr 21, 2026	18.73	18.75	18.52	18.60	18.52	0.49%	20,934
Apr 20, 2026	18.50	18.57	18.44	18.51	18.43	-0.33%	14,508
Apr 17, 2026	18.57	18.63	18.50	18.57	18.49	0.16%	18,520
Apr 16, 2026	18.55	18.73	18.52	18.54	18.46	-0.43%	11,385
Apr 15, 2026	18.69	18.78	18.62	18.62	18.54	-1.07%	5,081
Apr 14, 2026	18.90	18.90	18.62	18.90	18.74	1.56%	4,179
Apr 13, 2026	18.66	18.73	18.58	18.61	18.46	-0.05%	14,457
Apr 10, 2026	18.66	18.66	18.51	18.62	18.47	-0.43%	13,894
Apr 9, 2026	18.68	18.82	18.52	18.70	18.55	-1.11%	34,051
Apr 8, 2026	18.62	18.98	18.46	18.91	18.75	1.72%	11,194
Apr 7, 2026	18.42	18.69	18.42	18.59	18.44	0.98%	12,905
Apr 6, 2026	18.47	18.50	18.40	18.41	18.26	-0.32%	22,422
Apr 2, 2026	18.40	18.63	18.40	18.47	18.32	-0.48%	17,054
Apr 1, 2026	18.46	18.65	18.35	18.56	18.41	1.09%	34,381
Mar 31, 2026	18.61	18.67	18.36	18.36	18.21	-0.76%	70,128
Mar 30, 2026	18.52	18.73	18.46	18.50	18.35	-0.05%	20,980
Mar 27, 2026	18.87	18.92	18.45	18.51	18.36	-2.22%	27,652
Mar 26, 2026	18.80	18.99	18.80	18.93	18.77	0.69%	21,647
Mar 25, 2026	18.77	18.88	18.68	18.80	18.64	0.63%	13,004
Mar 24, 2026	18.83	18.83	18.67	18.68	18.53	-0.93%	9,061

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.