Eaton Vance Municipal Income 2028 Term Trust Common Shares of Beneficial Interest Historical Stock Prices

ETX 
$19.25
*  
0.03
0.16%
Get ETX Alerts
*Delayed - data as of Dec. 6, 2016  -  Find a broker to begin trading ETX now
Exchange:NYSE

Community Rating:
View:    ETX Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 06-SEP-2016 TO 06-DEC-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 19.20 19.29 19.19 19.25 47,454
12/06/2016 19.19 19.29 19.19 19.25 47,454
12/05/2016 18.96 19.36 18.94 19.28 40,124
12/02/2016 18.85 19.1399 18.85 19.06 34,471
12/01/2016 19.12 19.13 18.92 18.93 54,556
11/30/2016 19.17 19.39 19.1 19.31 32,124
11/29/2016 19.3 19.3 19.19 19.24 26,253
11/28/2016 19.2 19.31 19.18 19.2801 26,339
11/25/2016 18.94 19.32 18.94 19.19 4,617
11/23/2016 19.11 19.15 18.83 19.08 41,793
11/22/2016 19.24 19.2515 19.15 19.16 41,586
11/21/2016 19.15 19.31 19.15 19.21 47,146
11/18/2016 19 19.4299 19 19.27 44,037
11/17/2016 19.12 19.15 19.05 19.06 73,829
11/16/2016 19 19.15 18.98 19.14 46,944
11/15/2016 18.9 19 18.8 19 102,709
11/14/2016 19 19 18.641 18.9 92,126
11/11/2016 19 19.1399 18.85 19.1 34,433
11/10/2016 19.5 19.5 19.15 19.15 46,852
11/09/2016 19.48 19.69 19.48 19.6001 53,547
11/08/2016 19.75 19.79 19.69 19.77 21,418
11/07/2016 19.67 19.71 19.593 19.7 19,367
11/04/2016 19.66 19.67 19.6 19.66 23,625
11/03/2016 19.54 19.5899 19.4511 19.54 36,752
11/02/2016 19.51 19.5299 19.41 19.5 48,291
11/01/2016 19.54 19.54 19.33 19.4 49,730
10/31/2016 19.47 19.47 19.35 19.449 55,462
10/28/2016 19.32 19.43 19.3 19.34 56,534
10/27/2016 19.33 19.44 19.33 19.33 27,727
10/26/2016 19.61 19.63 19.51 19.52 58,705
10/25/2016 19.6 19.72 19.5764 19.61 70,098
10/24/2016 19.71 19.71 19.59 19.61 43,502
10/21/2016 19.63 19.83 19.63 19.6865 55,347
10/20/2016 19.65 19.73 19.48 19.53 53,110
10/19/2016 19.59 19.74 19.5 19.58 133,502
10/18/2016 19.64 19.65 19.45 19.52 95,133
10/17/2016 19.78 19.8 19.55 19.56 44,736
10/14/2016 20.09 20.125 19.8501 19.88 29,809
10/13/2016 20.52 20.52 20.21 20.21 17,937
10/12/2016 20.62 20.6399 20.51 20.52 15,810
10/11/2016 20.71 20.749 20.59 20.63 31,082
10/10/2016 20.76 20.78 20.6569 20.68 23,577
10/07/2016 20.57 20.75 20.57 20.73 27,577
10/06/2016 20.53 20.68 20.4736 20.62 25,327
10/05/2016 20.71 20.918 20.42 20.57 20,361
10/04/2016 20.96 20.96 20.5 20.601 34,243
10/03/2016 21.28 21.28 20.94 21.03 28,014
09/30/2016 21.26 21.35 21.14 21.18 24,170
09/29/2016 21.39 21.39 21.26 21.29 15,141
09/28/2016 21.17 21.39 21.17 21.39 35,424
09/27/2016 21.22 21.28 21.15 21.17 23,813
09/26/2016 21.25 21.25 21.16 21.21 13,684
09/23/2016 21.25 21.25 21.11 21.19 15,594
09/22/2016 21.07 21.28 21.07 21.2 26,433
09/21/2016 20.99 20.99 20.885 20.99 22,955
09/20/2016 21.02 21.05 20.89 20.95 22,463
09/19/2016 21.08 21.1 20.9149 20.9809 18,698
09/16/2016 20.91 21.04 20.87 21.03 30,726
09/15/2016 21.06 21.06 20.9401 20.96 18,154
09/14/2016 20.91 21.0799 20.91 21.0099 15,636
09/13/2016 21.17 21.17 20.9116 20.9332 42,906
09/12/2016 21.06 21.17 21 21.14 22,869
09/09/2016 21.2 21.2367 21.03 21.12 80,461
09/08/2016 21.32 21.32 21.24 21.3 30,565
09/07/2016 21.29 21.3 21.2 21.285 36,460
09/06/2016 20.93 21.27 20.841 21.24 82,045
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?