Singapore markets open in 5 hours 55 minutes
Straits Times Index
3,322.62 +14.72 (+0.45%) S&P 500
5,259.56 -47.45 (-0.89%) Dow
39,054.62 -616.42 (-1.55%) Nasdaq
16,694.54 -107.00 (-0.64%) Bitcoin USD
67,321.38 -2,191.69 (-3.15%) CMC Crypto 200
1,453.55 -49.11 (-3.27%)
Eaton Vance Municipal Income 2028 Term Trust (ETX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:54PM EDT. Market open.
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 May 2024 | 18.78 | 18.90 | 18.64 | 18.65 | 18.65 | 35,246 |
| 22 May 2024 | 18.85 | 18.85 | 18.79 | 18.81 | 18.81 | 36,500 |
| 21 May 2024 | 18.60 | 18.88 | 18.59 | 18.85 | 18.85 | 22,200 |
| 20 May 2024 | 18.58 | 18.58 | 18.47 | 18.49 | 18.49 | 31,800 |
| 17 May 2024 | 18.55 | 18.60 | 18.49 | 18.54 | 18.54 | 32,000 |
| 16 May 2024 | 18.55 | 18.55 | 18.49 | 18.52 | 18.52 | 16,900 |
| 15 May 2024 | 18.42 | 18.52 | 18.42 | 18.50 | 18.50 | 16,700 |
| 14 May 2024 | 18.38 | 18.41 | 18.33 | 18.33 | 18.33 | 5,700 |
| 13 May 2024 | 18.33 | 18.40 | 18.33 | 18.35 | 18.35 | 7,800 |
| 10 May 2024 | 18.39 | 18.40 | 18.26 | 18.33 | 18.33 | 18,600 |
| 09 May 2024 | 18.37 | 18.41 | 18.34 | 18.39 | 18.39 | 15,000 |
| 08 May 2024 | 18.29 | 18.37 | 18.27 | 18.32 | 18.32 | 28,100 |
| 07 May 2024 | 18.38 | 18.40 | 18.05 | 18.26 | 18.26 | 77,700 |
| 06 May 2024 | 18.37 | 18.45 | 18.35 | 18.38 | 18.38 | 46,900 |
| 03 May 2024 | 18.47 | 18.49 | 18.36 | 18.37 | 18.37 | 17,700 |
| 02 May 2024 | 18.27 | 18.40 | 18.20 | 18.29 | 18.29 | 55,700 |
| 01 May 2024 | 18.10 | 18.37 | 18.10 | 18.31 | 18.31 | 80,300 |
| 30 Apr 2024 | 18.01 | 18.17 | 18.01 | 18.11 | 18.11 | 16,600 |
| 29 Apr 2024 | 18.09 | 18.15 | 18.01 | 18.01 | 18.01 | 46,800 |
| 26 Apr 2024 | 18.24 | 18.24 | 18.06 | 18.06 | 18.06 | 22,800 |
| 25 Apr 2024 | 18.15 | 18.17 | 18.02 | 18.14 | 18.14 | 21,100 |
| 24 Apr 2024 | 18.15 | 18.26 | 18.04 | 18.22 | 18.22 | 24,800 |
| 23 Apr 2024 | 17.93 | 18.03 | 17.93 | 18.03 | 18.03 | 24,100 |
| 22 Apr 2024 | 17.88 | 17.93 | 17.88 | 17.89 | 17.89 | 14,700 |
| 22 Apr 2024 | 0.078 Dividend | |||||
| 19 Apr 2024 | 18.00 | 18.00 | 17.83 | 17.98 | 17.90 | 42,700 |
| 18 Apr 2024 | 17.96 | 17.96 | 17.89 | 17.91 | 17.83 | 18,200 |
| 17 Apr 2024 | 17.95 | 17.96 | 17.75 | 17.96 | 17.88 | 30,500 |
| 16 Apr 2024 | 17.83 | 17.92 | 17.72 | 17.81 | 17.73 | 42,800 |
| 15 Apr 2024 | 17.95 | 17.97 | 17.82 | 17.83 | 17.75 | 26,100 |
| 12 Apr 2024 | 17.88 | 18.11 | 17.83 | 17.99 | 17.91 | 62,800 |
| 11 Apr 2024 | 17.79 | 17.83 | 17.75 | 17.81 | 17.73 | 24,600 |
| 10 Apr 2024 | 17.77 | 17.90 | 17.69 | 17.71 | 17.63 | 43,300 |
| 09 Apr 2024 | 17.77 | 17.90 | 17.70 | 17.81 | 17.73 | 40,100 |
| 08 Apr 2024 | 17.71 | 17.75 | 17.69 | 17.70 | 17.62 | 18,800 |
| 05 Apr 2024 | 17.74 | 17.74 | 17.65 | 17.66 | 17.58 | 37,000 |
| 04 Apr 2024 | 17.88 | 17.88 | 17.65 | 17.70 | 17.62 | 44,300 |
| 03 Apr 2024 | 17.77 | 17.78 | 17.65 | 17.69 | 17.61 | 32,200 |
| 02 Apr 2024 | 17.79 | 17.82 | 17.68 | 17.73 | 17.65 | 61,400 |
| 01 Apr 2024 | 17.93 | 17.93 | 17.75 | 17.85 | 17.77 | 73,100 |
| 28 Mar 2024 | 18.05 | 18.09 | 17.84 | 17.84 | 17.76 | 53,500 |
| 27 Mar 2024 | 18.26 | 18.26 | 18.03 | 18.05 | 17.97 | 52,400 |
| 26 Mar 2024 | 18.15 | 18.22 | 18.10 | 18.14 | 18.06 | 23,700 |
| 25 Mar 2024 | 18.29 | 18.29 | 18.11 | 18.15 | 18.07 | 24,100 |
| 22 Mar 2024 | 18.33 | 18.48 | 18.26 | 18.32 | 18.24 | 13,900 |
| 21 Mar 2024 | 18.40 | 18.40 | 18.25 | 18.25 | 18.17 | 13,100 |
| 20 Mar 2024 | 18.48 | 18.49 | 18.35 | 18.35 | 18.27 | 26,400 |
| 20 Mar 2024 | 0.078 Dividend | |||||
| 19 Mar 2024 | 18.48 | 18.48 | 18.39 | 18.42 | 18.26 | 31,300 |
| 18 Mar 2024 | 18.40 | 18.45 | 18.33 | 18.42 | 18.26 | 64,100 |
| 15 Mar 2024 | 18.09 | 18.42 | 18.09 | 18.42 | 18.26 | 27,800 |
| 14 Mar 2024 | 18.33 | 18.37 | 18.00 | 18.00 | 17.85 | 17,000 |
| 13 Mar 2024 | 18.30 | 18.45 | 18.30 | 18.35 | 18.19 | 28,400 |
| 12 Mar 2024 | 18.34 | 18.39 | 18.24 | 18.25 | 18.09 | 16,500 |
| 11 Mar 2024 | 18.28 | 18.39 | 18.18 | 18.32 | 18.16 | 52,200 |
| 08 Mar 2024 | 18.11 | 18.15 | 18.10 | 18.13 | 17.97 | 25,600 |
| 07 Mar 2024 | 18.05 | 18.11 | 18.02 | 18.11 | 17.96 | 18,800 |
| 06 Mar 2024 | 17.95 | 18.08 | 17.95 | 18.05 | 17.90 | 22,700 |
| 05 Mar 2024 | 17.97 | 18.05 | 17.90 | 17.94 | 17.79 | 15,900 |
| 04 Mar 2024 | 18.10 | 18.10 | 17.97 | 17.97 | 17.82 | 17,600 |
| 01 Mar 2024 | 17.95 | 18.16 | 17.95 | 18.10 | 17.95 | 70,700 |
| 29 Feb 2024 | 17.96 | 18.00 | 17.96 | 17.99 | 17.84 | 44,500 |
| 28 Feb 2024 | 17.74 | 17.94 | 17.72 | 17.91 | 17.76 | 44,000 |
| 27 Feb 2024 | 17.89 | 17.91 | 17.75 | 17.77 | 17.62 | 23,400 |
| 26 Feb 2024 | 17.91 | 17.95 | 17.86 | 17.90 | 17.75 | 12,300 |
| 23 Feb 2024 | 17.96 | 17.98 | 17.86 | 17.95 | 17.80 | 17,600 |
| 22 Feb 2024 | 17.96 | 17.97 | 17.86 | 17.91 | 17.76 | 16,800 |
| 21 Feb 2024 | 17.92 | 17.97 | 17.92 | 17.92 | 17.77 | 18,100 |
| 21 Feb 2024 | 0.078 Dividend | |||||
| 20 Feb 2024 | 18.00 | 18.04 | 17.98 | 18.00 | 17.77 | 18,500 |
| 16 Feb 2024 | 17.82 | 18.02 | 17.82 | 17.92 | 17.69 | 36,500 |
| 15 Feb 2024 | 17.84 | 17.98 | 17.84 | 17.95 | 17.72 | 13,600 |
| 14 Feb 2024 | 17.79 | 17.88 | 17.79 | 17.85 | 17.62 | 37,100 |
| 13 Feb 2024 | 17.79 | 17.84 | 17.79 | 17.79 | 17.56 | 34,700 |
| 12 Feb 2024 | 17.82 | 17.91 | 17.80 | 17.88 | 17.65 | 18,600 |
| 09 Feb 2024 | 17.80 | 17.90 | 17.80 | 17.83 | 17.60 | 13,600 |
| 08 Feb 2024 | 17.86 | 17.87 | 17.81 | 17.83 | 17.60 | 33,900 |
| 07 Feb 2024 | 17.90 | 17.98 | 17.83 | 17.83 | 17.60 | 23,700 |
| 06 Feb 2024 | 17.65 | 17.93 | 17.65 | 17.87 | 17.64 | 39,000 |
| 05 Feb 2024 | 17.66 | 17.73 | 17.57 | 17.73 | 17.50 | 21,400 |
| 02 Feb 2024 | 17.71 | 17.74 | 17.65 | 17.72 | 17.49 | 56,900 |
| 01 Feb 2024 | 17.77 | 17.95 | 17.74 | 17.87 | 17.64 | 36,100 |
| 31 Jan 2024 | 17.69 | 17.78 | 17.68 | 17.73 | 17.50 | 30,800 |
| 30 Jan 2024 | 17.73 | 17.82 | 17.64 | 17.69 | 17.46 | 22,800 |
| 29 Jan 2024 | 17.56 | 17.83 | 17.55 | 17.73 | 17.50 | 23,100 |
| 26 Jan 2024 | 17.68 | 17.69 | 17.48 | 17.56 | 17.33 | 19,900 |
| 25 Jan 2024 | 17.69 | 17.77 | 17.64 | 17.69 | 17.46 | 15,000 |
| 24 Jan 2024 | 17.77 | 17.85 | 17.69 | 17.69 | 17.46 | 18,300 |
| 23 Jan 2024 | 17.78 | 17.84 | 17.62 | 17.77 | 17.54 | 22,800 |
| 22 Jan 2024 | 17.78 | 17.88 | 17.75 | 17.77 | 17.54 | 47,700 |
| 22 Jan 2024 | 0.078 Dividend | |||||
| 19 Jan 2024 | 17.92 | 17.92 | 17.69 | 17.81 | 17.50 | 19,800 |
| 18 Jan 2024 | 18.09 | 18.09 | 17.91 | 17.92 | 17.61 | 15,800 |
| 17 Jan 2024 | 18.04 | 18.12 | 18.02 | 18.05 | 17.74 | 19,600 |
| 16 Jan 2024 | 18.02 | 18.12 | 17.95 | 18.11 | 17.80 | 27,800 |
| 12 Jan 2024 | 17.69 | 18.08 | 17.69 | 18.07 | 17.76 | 41,000 |
| 11 Jan 2024 | 17.70 | 17.80 | 17.65 | 17.72 | 17.42 | 39,000 |
| 10 Jan 2024 | 17.65 | 17.82 | 17.65 | 17.82 | 17.51 | 21,200 |
| 09 Jan 2024 | 17.73 | 17.85 | 17.67 | 17.74 | 17.44 | 28,200 |
| 08 Jan 2024 | 17.58 | 17.81 | 17.58 | 17.81 | 17.50 | 40,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.