Eaton Vance Municipal Income 2028 Term Trust - ETX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 23, 2025	19.24	18.84	18.84	19.36	18.62	54,500
December 22, 2025	18.83	19.19	19.19	19.27	18.83	22,121
December 19, 2025	18.66	18.76	18.76	18.86	18.6	39,000
December 18, 2025	19.01	18.63	18.63	19.05	18.62	78,700
December 17, 2025	19.11	19.02	19.02	19.34	18.95	44,900
December 16, 2025	19.08	19.14	19.14	19.24	19.05	13,619
December 15, 2025	19.13	19.09	19.09	19.32	19.07	34,200
December 12, 2025	19.26	19.2	19.12	19.3	19.2	19,637
December 11, 2025	19.2	19.32	19.24	19.38	19.2	12,946
December 10, 2025	19.2	19.31	19.23	19.38	19.06	32,728
December 09, 2025	19.03	19.04	18.96	19.15	19.01	22,922
December 08, 2025	19.2	19.07	18.99	19.2	19.05	9,200
December 05, 2025	19.2	19.15	19.07	19.24	19.1	14,905
December 04, 2025	19.22	19.17	19.17	19.24	19.1	9,605
December 03, 2025	19.22	19.16	19.16	19.4	19.11	27,572
December 02, 2025	19.32	19.33	19.33	19.55	19.05	27,703
December 01, 2025	19.41	19.24	19.24	19.7	19.18	123,508
November 28, 2025	19.39	19.49	19.49	19.55	19.18	14,604
November 26, 2025	19.38	19.39	19.39	19.39	19.03	49,715
November 25, 2025	19.27	19.2	19.2	19.27	19.15	4,152
November 24, 2025	19.16	19.2	19.2	19.41	19.1	68,032
November 21, 2025	19.05	19.08	19.08	19.21	19.05	9,600
November 20, 2025	19.15	19.09	19.09	19.22	19.05	3,333
November 19, 2025	19.17	19.2	19.2	19.28	19.1	10,125
November 18, 2025	19.21	19.23	19.23	19.36	19.2	7,300
November 17, 2025	19.2	19.25	19.25	19.32	19.1	15,635
November 14, 2025	19.21	19.19	19.19	19.3	19.05	12,910
November 13, 2025	19.37	19.4	19.32	19.45	19.27	8,000
November 12, 2025	19.37	19.26	19.18	19.37	19.14	6,314
November 11, 2025	19.12	19.24	19.16	19.45	19.12	3,946
November 10, 2025	19.39	19.31	19.23	19.42	19.08	10,217
November 07, 2025	19.24	19.29	19.29	19.36	18.96	79,612
November 06, 2025	19.18	19.19	19.19	19.35	18.96	19,003
November 05, 2025	19.3	19.01	19.01	19.3	19	7,016
November 04, 2025	19.35	19.31	19.31	19.38	19.15	6,900
November 03, 2025	19.18	19.21	19.21	19.48	19.17	12,300
October 31, 2025	19.2	19.23	19.23	19.43	19.13	23,700
October 30, 2025	19.27	19.13	19.13	19.27	19.03	17,927
October 29, 2025	19.66	19.19	19.19	19.66	19.12	57,124
October 28, 2025	19.2	19.65	19.65	19.75	19.18	24,301
October 27, 2025	19.2	19.18	19.18	19.2	19.05	5,121
October 24, 2025	19.2	19.18	19.18	19.2	19.1	14,000
October 23, 2025	19.25	19.2	19.2	19.25	19.14	17,300
October 22, 2025	19.19	19.23	19.23	19.37	19.15	41,900
October 21, 2025	19.35	19.15	19.15	19.35	19.1	34,600
October 20, 2025	19.18	19.14	19.14	20	19.03	10,405
October 17, 2025	19.22	19.12	19.12	19.24	19.05	24,215
October 16, 2025	19.28	19.14	19.14	19.28	18.93	8,611
October 15, 2025	19.34	19.3	19.3	19.38	19.04	18,400
October 14, 2025	19.08	19.2	19.12	19.2	19.06	9,900
October 13, 2025	19.15	19.25	19.17	19.55	19.01	50,400
October 10, 2025	19.16	19.14	19.07	19.16	19.1	6,207
October 09, 2025	19.3	19.12	19.04	19.3	18.84	10,342
October 08, 2025	19.1	19.3	19.22	19.61	19.05	38,914
October 07, 2025	19.1	19.07	18.99	19.1	18.9	22,007
October 06, 2025	19.16	19.1	19.02	19.19	19.08	9,106
October 03, 2025	19.15	19.16	19.16	19.25	18.83	47,044
October 02, 2025	19.68	19.07	19.07	19.68	19.02	36,800
October 01, 2025	19.43	19.34	19.34	19.59	19.21	89,800
September 30, 2025	19.36	19.3	19.3	19.5	19.2	61,541

Eaton Vance Municipal Income 2028 Term Trust (ETX) NYSE