Quantcast

Eaton Vance Municipal Income Trust EATON VANCE NATIONAL MUNICIPAL OPPORTUNITIES TRUST Historical Stock Prices

EOT 
$20.03
*  
0.0024
0.01%
Get EOT Alerts
*Delayed - data as of Nov. 14, 2018  -  Find a broker to begin trading EOT now
Exchange:NYSE

Community Rating:
View:    EOT After Hours
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 13-AUG-2018 TO 13-NOV-2018

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 19.98 20.0655 19.895 20.03 35,260
11/13/2018 20.08 20.08 19.98 20.0276 40,661
11/12/2018 20.03 20.12 19.9 20.08 33,298
11/09/2018 20.03 20.1599 19.96 20.02 31,036
11/08/2018 19.84 20.1 19.84 19.94 37,474
11/07/2018 20.04 20.1709 19.92 19.92 44,009
11/06/2018 20.4696 20.65 19.95 20.02 50,605
11/05/2018 20.52 20.6226 20.17 20.3636 23,586
11/02/2018 20.6875 20.6875 20.35 20.51 20,363
11/01/2018 20.75 20.7685 20.43 20.5 23,890
10/31/2018 20.89 20.8939 20.44 20.65 20,517
10/30/2018 20.63 20.94 20.27 20.94 48,033
10/29/2018 20.44 20.75 20.15 20.75 30,333
10/26/2018 20.29 20.5 20.11 20.47 20,915
10/25/2018 20.76 20.8035 20.37 20.42 31,208
10/24/2018 20.86 20.94 20.595 20.91 32,639
10/23/2018 20.67 20.94 20.3901 20.4 21,563
10/22/2018 20.71 20.94 20.5001 20.67 15,588
10/19/2018 20.53 20.74 20.35 20.605 28,538
10/18/2018 20.42 20.58 20.34 20.48 24,346
10/17/2018 20.43 20.56 20.3 20.52 19,327
10/16/2018 20.34 20.55 20.1756 20.47 37,165
10/15/2018 20.03 20.38 20.03 20.34 19,929
10/12/2018 20.02 20.11 19.82 20.05 25,038
10/11/2018 19.94 20.15 19.85 20.02 51,911
10/10/2018 20.35 20.41 19.98 20.0501 26,874
10/09/2018 20.85 20.85 20.19 20.35 58,105
10/08/2018 20.8 21.0999 20.79 20.85 18,672
10/05/2018 20.98 21.1272 20.89 20.9 30,330
10/04/2018 21.4 21.4376 21.19 21.2 22,777
10/03/2018 21.65 21.68 21.4001 21.43 20,553
10/02/2018 21.65 21.75 21.5416 21.65 18,689
10/01/2018 21.62 21.95 21.3898 21.51 18,666
09/28/2018 21.51 21.54 21.44 21.5 20,457
09/27/2018 21.43 21.575 21.43 21.495 20,962
09/26/2018 21.58 21.64 21.43 21.43 26,463
09/25/2018 21.55 21.6099 21.44 21.5 24,849
09/24/2018 21.58 21.99 21.4752 21.63 23,943
09/21/2018 22.04 22.04 21.56 21.56 23,356
09/20/2018 21.95 22.1 21.7134 22.1 28,063
09/19/2018 21.84 22.09 21.69 22 34,925
09/18/2018 21.71 21.83 21.67 21.76 15,259
09/17/2018 21.95 21.95 21.76 21.8 17,495
09/14/2018 22.06 22.06 21.91 22.04 31,346
09/13/2018 22.09 22.1 21.9 22.0224 14,572
09/12/2018 21.98 22.1 21.88 22.1 33,962
09/11/2018 22.03 22.06 21.94 21.99 28,984
09/10/2018 22.02 22.02 21.84 22.02 22,058
09/07/2018 21.84 22.01 21.69 22.01 27,405
09/06/2018 21.97 21.97 21.7634 21.919 9,460
09/05/2018 21.87 22.03 21.85 21.9 7,995
09/04/2018 22.04 22.04 21.7 21.9 13,063
08/31/2018 21.86 21.92 21.7 21.89 7,938
08/30/2018 22.05 22.07 21.71 21.73 31,516
08/29/2018 21.9 22.1 21.88 21.9968 15,572
08/28/2018 21.86 22.09 21.86 21.88 20,387
08/27/2018 21.99 22.1 21.861 21.95 20,842
08/24/2018 22.05 22.1 22.01 22.01 15,063
08/23/2018 22.01 22.1739 22.01 22.0692 20,377
08/22/2018 22.26 22.26 22.1 22.17 41,159
08/21/2018 22.37 22.37 21.93 22.11 39,310
08/20/2018 22.09 22.32 21.74 22.29 41,383
08/17/2018 22.03 22.46 21.9138 22.09 17,888
08/16/2018 22.46 22.54 22.0179 22.05 16,511
08/15/2018 22.73 22.965 22.41 22.55 25,392
08/14/2018 22.5 22.75 22.38 22.55 26,524
08/13/2018 22.39 22.97 21.9438 22.94 33,741
*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?

Smart Portfolio