Eaton Vance Municipal Income Term Closed Fund (ETX) Historical Stock Data
18.01 ↑0.04 (0.22%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ETX is down -0.17% a day on average. There have been 9 days where Eaton Vance Municipal Income Term Closed Fund closed green and 21 days where ETX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 18.01 | 18.01 | ↓$0.00 (-0.01%) | 18.01 | 18.04 | 6.05K |
| 2024-12-19 | 18.00 | 17.97 | ↓$0.03 (-0.17%) | 17.95 | 18.08 | 60.39K |
| 2024-12-18 | 17.98 | 18.06 | ↑$0.07 (0.42%) | 17.98 | 18.07 | 46.41K |
| 2024-12-17 | 18.10 | 17.99 | ↓$0.11 (-0.61%) | 17.98 | 18.14 | 69.22K |
| 2024-12-16 | 18.14 | 18.11 | ↓$0.03 (-0.17%) | 18.11 | 18.21 | 46.66K |
| 2024-12-13 | 18.22 | 18.17 | ↓$0.05 (-0.30%) | 18.16 | 18.33 | 23.66K |
| 2024-12-12 | 18.32 | 18.21 | ↓$0.11 (-0.60%) | 18.21 | 18.35 | 33.38K |
| 2024-12-11 | 18.37 | 18.33 | ↓$0.04 (-0.22%) | 18.23 | 18.38 | 54.21K |
| 2024-12-10 | 18.31 | 18.35 | ↑$0.04 (0.22%) | 18.30 | 18.38 | 19.57K |
| 2024-12-09 | 18.30 | 18.33 | ↑$0.03 (0.19%) | 18.29 | 18.36 | 11.07K |
| 2024-12-06 | 18.38 | 18.35 | ↓$0.04 (-0.19%) | 18.31 | 18.48 | 30.38K |
| 2024-12-05 | 18.42 | 18.39 | ↓$0.03 (-0.16%) | 18.39 | 18.55 | 21.53K |
| 2024-12-04 | 18.48 | 18.47 | ↓$0.01 (-0.05%) | 18.40 | 18.50 | 20.94K |
| 2024-12-03 | 18.49 | 18.46 | ↓$0.03 (-0.16%) | 18.44 | 18.54 | 20.25K |
| 2024-12-02 | 18.48 | 18.49 | ↑$0.01 (0.05%) | 18.37 | 18.50 | 17.55K |
| 2024-11-29 | 18.45 | 18.42 | ↓$0.03 (-0.16%) | 18.32 | 18.45 | 14.69K |
| 2024-11-27 | 18.24 | 18.35 | ↑$0.11 (0.60%) | 18.24 | 18.35 | 35.17K |
| 2024-11-22 | 18.25 | 18.13 | ↓$0.12 (-0.66%) | 18.11 | 18.25 | 18.54K |
| 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 |
Create an account or log in to view more rows.
$ETX wow. The volume is so low today. Unreal
$ETX PT?
$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