Skip to main content
Eaton Vance Municipal Income 2028 Term Trust (ETX)
NYSE: ETX · Real-Time Price · USD
19.15
-0.02 (-0.10%)
Dec 5, 2025, 4:00 PM EST - Market closed

ETX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202519.2019.2419.1019.1519.15-0.10%14,905
Dec 4, 202519.2219.2419.1019.1719.170.05%9,605
Dec 3, 202519.2219.4019.1119.1619.16-0.88%10,809
Dec 2, 202519.3219.5519.0519.3319.330.49%27,703
Dec 1, 202519.4119.7019.1819.2419.24-1.31%123,508
Nov 28, 202519.3919.5519.1819.4919.490.52%14,604
Nov 26, 202519.3819.3919.0319.3919.390.99%49,715
Nov 25, 202519.2719.2719.1519.2019.20-4,062
Nov 24, 202519.1619.4119.1019.2019.200.63%68,032
Nov 21, 202519.0519.2119.0519.0819.08-0.05%9,550
Nov 20, 202519.1519.2219.0519.0919.09-0.59%3,333
Nov 19, 202519.1719.2819.1019.2019.20-0.11%10,125
Nov 18, 202519.2119.3619.2019.2319.23-0.13%7,299
Nov 17, 202519.2019.3219.1019.2519.250.31%15,635
Nov 14, 202519.2119.3019.0519.1919.19-1.08%12,910
Nov 13, 202519.3719.4519.2719.4019.320.73%7,967
Nov 12, 202519.3719.3719.1419.2619.180.10%6,314
Nov 11, 202519.1219.4519.1219.2419.16-0.36%3,946
Nov 10, 202519.3919.4219.0819.3119.230.10%10,217
Nov 7, 202519.2419.3618.9619.2919.210.52%79,612
Nov 6, 202519.1819.3518.9619.1919.110.95%19,003
Nov 5, 202519.3019.3019.0019.0118.93-1.55%7,016
Nov 4, 202519.3519.3819.1519.3119.230.52%6,859
Nov 3, 202519.1819.4819.1719.2119.13-0.08%12,256
Oct 31, 202519.2019.4319.1319.2319.150.50%23,662
Oct 30, 202519.2719.2719.0319.1319.05-0.31%17,927
Oct 29, 202519.6619.6619.1219.1919.11-2.34%57,124
Oct 28, 202519.2019.7519.1819.6519.572.45%24,301
Oct 27, 202519.2019.2019.0519.1819.10-5,121
Oct 24, 202519.2019.2019.1019.1819.10-0.10%13,996
Oct 23, 202519.2519.2519.1419.2019.12-0.16%17,289
Oct 22, 202519.1919.3719.1519.2319.150.41%41,868
Oct 21, 202519.3519.3519.1019.1519.070.06%34,592
Oct 20, 202519.1820.0019.0319.1419.060.10%10,405
Oct 17, 202519.2219.2419.0519.1219.04-0.10%24,215
Oct 16, 202519.2819.2818.9319.1419.06-0.83%8,611
Oct 15, 202519.3419.3819.0419.3019.220.52%18,364
Oct 14, 202519.0819.2019.0619.2019.04-0.26%9,890
Oct 13, 202519.1519.5519.0119.2519.090.55%50,372
Oct 10, 202519.1619.1619.1019.1518.990.13%6,207
Oct 9, 202519.3019.3018.8419.1218.97-0.93%10,342
Oct 8, 202519.1019.6119.0519.3019.141.21%38,914
Oct 7, 202519.1019.1018.9019.0718.92-0.14%22,007
Oct 6, 202519.1619.1919.0819.1018.94-0.33%9,106
Oct 3, 202519.1519.2518.7919.1619.010.47%47,044
Oct 2, 202519.6819.6819.0219.0718.92-1.40%36,795
Oct 1, 202519.4319.5919.2119.3419.180.21%89,788
Sep 30, 202519.3619.5019.2019.3019.140.16%61,541
Sep 29, 202519.4619.4619.2719.2719.11-0.62%24,051
Sep 26, 202519.4119.5019.2519.3919.230.31%29,918
Sep 25, 202519.4019.4019.1819.3319.17-0.10%31,594
Sep 24, 202519.4819.4819.2519.3519.19-0.41%21,997
Sep 23, 202519.5219.7119.3619.4319.27-0.10%37,069
Sep 22, 202519.5119.5519.4319.4519.29-0.05%29,524
Sep 19, 202519.4819.6019.3519.4619.300.36%11,595
Sep 18, 202519.3519.4819.2019.3919.230.21%16,705
Sep 17, 202519.2019.3519.1819.3519.191.31%22,275
Sep 16, 202519.0619.2019.0019.1018.950.21%16,114
Sep 15, 202518.9519.1518.8819.0618.91-0.10%16,557
Sep 12, 202519.0319.0818.9019.0818.850.26%50,306
Sep 11, 202519.0519.1518.7819.0318.80-0.10%15,949
Sep 10, 202519.2919.2919.0519.0518.82-0.68%15,906
Sep 9, 202519.3519.5519.1019.1818.95-0.21%43,334
Sep 8, 202518.9719.3718.9619.2218.991.59%23,718
Sep 5, 202518.6518.9218.6118.9218.692.05%29,031
Sep 4, 202518.7618.8618.5218.5418.31-1.17%34,609
Sep 3, 202518.8818.9218.6418.7618.53-0.21%24,948
Sep 2, 202518.9418.9418.8018.8018.57-0.95%21,249
Aug 29, 202518.8918.9918.8318.9818.750.48%22,377
Aug 28, 202518.6218.8918.5718.8918.661.78%22,830
Aug 27, 202518.6718.6918.5318.5618.33-0.16%22,668
Aug 26, 202518.6018.7518.5618.5918.36-0.54%49,997
Aug 25, 202518.7618.7618.6018.6918.460.11%30,050
Aug 22, 202518.8618.9018.6218.6718.44-0.95%25,157
Aug 21, 202518.8618.8618.6818.8518.620.21%23,323
Aug 20, 202518.8119.2018.7518.8118.580.27%38,113
Aug 19, 202518.7618.8718.6818.7618.53-35,485
Aug 18, 202518.7018.8418.5918.7618.530.54%45,494
Aug 15, 202518.6818.7018.5118.6618.43-0.21%45,611
Aug 14, 202518.4718.8918.4218.7018.401.58%37,912
Aug 13, 202518.3818.4518.3818.4118.110.44%21,180
Aug 12, 202518.2718.3518.2518.3318.030.49%29,409
Aug 11, 202518.2518.2918.2318.2417.940.05%20,022
Aug 8, 202518.2518.2518.2018.2317.930.05%24,243
Aug 7, 202518.2618.2618.2018.2217.92-0.05%24,968
Aug 6, 202518.2418.2618.2018.2317.930.22%24,581
Aug 5, 202518.2018.2318.1918.1917.890.06%22,205
Aug 4, 202518.2318.2518.1818.1817.88-19,611
Aug 1, 202518.2118.2518.1618.1817.88-0.08%20,295
Jul 31, 202518.2218.2518.1518.2017.900.03%20,540
Jul 30, 202518.2018.2418.1018.1917.890.17%12,495
Jul 29, 202518.1818.1818.1218.1617.860.06%18,008
Jul 28, 202518.1618.2018.1118.1517.850.28%23,771
Jul 25, 202518.1418.1418.0918.1017.81-14,339
Jul 24, 202518.1318.1518.0718.1017.81-25,850
Jul 23, 202518.1118.1218.0718.1017.810.11%17,907
Jul 22, 202518.1118.1118.0718.0817.790.06%8,436
Jul 21, 202518.1018.1218.0518.0717.780.28%15,305
Jul 18, 202518.0818.2518.0218.0217.73-0.06%36,940
Jul 17, 202518.1118.1918.0218.0317.740.06%48,946