Eaton Vance Municipal Income Term Closed Fund (ETX) Historical Stock Data
18.21 ↑0.03 (0.17%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ETX is down -0.15% a day on average. There have been 11 days where Eaton Vance Municipal Income Term Closed Fund closed green and 19 days where ETX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 18.15 | 18.21 | ↑$0.06 (0.33%) | 18.15 | 18.25 | 29.76K |
| 2024-11-19 | 18.22 | 18.18 | ↓$0.04 (-0.22%) | 18.16 | 18.30 | 27.87K |
| 2024-11-18 | 18.40 | 18.15 | ↓$0.25 (-1.36%) | 18.13 | 18.43 | 93.46K |
| 2024-11-15 | 18.46 | 18.40 | ↓$0.06 (-0.33%) | 18.40 | 18.48 | 36.81K |
| 2024-11-14 | 18.47 | 18.42 | ↓$0.05 (-0.27%) | 18.42 | 18.52 | 27.17K |
| 2024-11-13 | 18.46 | 18.45 | ↓$0.01 (-0.05%) | 18.45 | 18.60 | 11.34K |
| 2024-11-12 | 18.61 | 18.45 | ↓$0.16 (-0.86%) | 18.40 | 18.65 | 43.13K |
| 2024-11-11 | 18.64 | 18.55 | ↓$0.09 (-0.48%) | 18.52 | 18.66 | 16.26K |
| 2024-11-08 | 18.64 | 18.67 | ↑$0.03 (0.16%) | 18.63 | 18.67 | 8.64K |
| 2024-11-07 | 18.55 | 18.59 | ↑$0.04 (0.22%) | 18.55 | 18.61 | 11.91K |
| 2024-11-06 | 18.50 | 18.45 | ↓$0.05 (-0.27%) | 18.45 | 18.53 | 28.37K |
| 2024-11-05 | 18.56 | 18.59 | ↑$0.03 (0.16%) | 18.56 | 18.66 | 7.72K |
| 2024-11-04 | 18.68 | 18.56 | ↓$0.12 (-0.64%) | 18.53 | 18.72 | 31.77K |
| 2024-11-01 | 18.65 | 18.68 | ↑$0.03 (0.16%) | 18.59 | 18.73 | 6.93K |
| 2024-10-31 | 18.60 | 18.64 | ↑$0.04 (0.22%) | 18.60 | 18.72 | 26.86K |
| 2024-10-28 | 18.55 | 18.50 | ↓$0.05 (-0.27%) | 18.50 | 18.57 | 14.72K |
| 2024-10-25 | 18.55 | 18.53 | ↓$0.02 (-0.11%) | 18.53 | 18.58 | 10.58K |
| 2024-10-24 | 18.59 | 18.55 | ↓$0.04 (-0.22%) | 18.55 | 18.65 | 13.37K |
| 2024-10-23 | 18.73 | 18.59 | ↓$0.14 (-0.75%) | 18.59 | 18.89 | 23.75K |
| 2024-10-22 | 18.84 | 18.80 | ↓$0.04 (-0.21%) | 18.80 | 18.86 | 9.36K |
| 2024-10-21 | 18.78 | 18.85 | ↑$0.07 (0.37%) | 18.73 | 18.85 | 24.95K |
| 2024-10-18 | 18.67 | 18.80 | ↑$0.13 (0.70%) | 18.66 | 18.81 | 34.27K |
| 2024-10-17 | 18.66 | 18.65 | ↓$0.01 (-0.05%) | 18.65 | 18.69 | 17.70K |
| 2024-10-16 | 18.66 | 18.67 | ↑$0.01 (0.05%) | 18.65 | 18.69 | 14.66K |
| 2024-10-15 | 18.68 | 18.65 | ↓$0.03 (-0.16%) | 18.65 | 18.69 | 16.95K |
| 2024-10-14 | 18.70 | 18.67 | ↓$0.03 (-0.16%) | 18.66 | 18.71 | 8.58K |
| 2024-10-11 | 18.74 | 18.66 | ↓$0.08 (-0.43%) | 18.65 | 18.74 | 22.83K |
| 2024-10-10 | 18.68 | 18.71 | ↑$0.03 (0.16%) | 18.66 | 18.71 | 16.21K |
| 2024-10-09 | 18.66 | 18.67 | ↑$0.01 (0.06%) | 18.66 | 18.74 | 40.17K |
| 2024-10-08 | 18.71 | 18.65 | ↓$0.06 (-0.32%) | 18.65 | 18.73 | 33.49K |
Create an account or log in to view more rows.
$ETX Who else bought the dip on Friday?
$ETX now I buy
$ETX MAY RIP TOMORROW
$ETX green is good
$ETX where’s the WSB guys at? Still sleeping?
$ETX Buying again tomorrow.
$ETX i need more
$ETX Like if you’re a bull
$ETX watch for another rejection up here
$ETX tomorrow im gunna have a fucking good day regardless if its red or green. Red is buy green is hodl.