NYSE - Delayed Quote USD

Eaton Vance Municipal Income 2028 Term Trust (ETX)

18.14 -0.08 (-0.44%)
At close: April 25 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 18.15 18.17 18.02 18.14 18.14 21,100
Apr 24, 2024 18.15 18.26 18.04 18.22 18.22 24,800
Apr 23, 2024 17.93 18.03 17.93 18.03 18.03 24,100
Apr 22, 2024 0.08 Dividend
Apr 22, 2024 17.88 17.93 17.88 17.89 17.89 14,700
Apr 19, 2024 18.00 18.00 17.83 17.98 17.90 42,700
Apr 18, 2024 17.96 17.96 17.89 17.91 17.83 18,200
Apr 17, 2024 17.95 17.96 17.75 17.96 17.88 30,500
Apr 16, 2024 17.83 17.92 17.72 17.81 17.73 42,800
Apr 15, 2024 17.95 17.97 17.82 17.83 17.75 26,100
Apr 12, 2024 17.88 18.11 17.83 17.99 17.91 62,800
Apr 11, 2024 17.79 17.83 17.75 17.81 17.73 24,600
Apr 10, 2024 17.77 17.90 17.69 17.71 17.63 43,300
Apr 9, 2024 17.77 17.90 17.70 17.81 17.73 40,100
Apr 8, 2024 17.71 17.75 17.69 17.70 17.62 18,800
Apr 5, 2024 17.74 17.74 17.65 17.66 17.58 37,000
Apr 4, 2024 17.88 17.88 17.65 17.70 17.62 44,300
Apr 3, 2024 17.77 17.78 17.65 17.69 17.61 32,200
Apr 2, 2024 17.79 17.82 17.68 17.73 17.65 61,400
Apr 1, 2024 17.93 17.93 17.75 17.85 17.77 73,100
Mar 28, 2024 18.05 18.09 17.84 17.84 17.76 53,500
Mar 27, 2024 18.26 18.26 18.03 18.05 17.97 52,400
Mar 26, 2024 18.15 18.22 18.10 18.14 18.06 23,700
Mar 25, 2024 18.29 18.29 18.11 18.15 18.07 24,100
Mar 22, 2024 18.33 18.48 18.26 18.32 18.24 13,900
Mar 21, 2024 18.40 18.40 18.25 18.25 18.17 13,100
Mar 20, 2024 0.08 Dividend
Mar 20, 2024 18.48 18.49 18.35 18.35 18.27 26,400
Mar 19, 2024 18.48 18.48 18.39 18.42 18.26 31,300
Mar 18, 2024 18.40 18.45 18.33 18.42 18.26 64,100
Mar 15, 2024 18.09 18.42 18.09 18.42 18.26 27,800
Mar 14, 2024 18.33 18.37 18.00 18.00 17.85 17,000
Mar 13, 2024 18.30 18.45 18.30 18.35 18.19 28,400
Mar 12, 2024 18.34 18.39 18.24 18.25 18.09 16,500
Mar 11, 2024 18.28 18.39 18.18 18.32 18.16 52,200
Mar 8, 2024 18.11 18.15 18.10 18.13 17.97 25,600
Mar 7, 2024 18.05 18.11 18.02 18.11 17.96 18,800
Mar 6, 2024 17.95 18.08 17.95 18.05 17.90 22,700
Mar 5, 2024 17.97 18.05 17.90 17.94 17.79 15,900
Mar 4, 2024 18.10 18.10 17.97 17.97 17.82 17,600
Mar 1, 2024 17.95 18.16 17.95 18.10 17.95 70,700
Feb 29, 2024 17.96 18.00 17.96 17.99 17.84 44,500
Feb 28, 2024 17.74 17.94 17.72 17.91 17.76 44,000
Feb 27, 2024 17.89 17.91 17.75 17.77 17.62 23,400
Feb 26, 2024 17.91 17.95 17.86 17.90 17.75 12,300
Feb 23, 2024 17.96 17.98 17.86 17.95 17.80 17,600
Feb 22, 2024 17.96 17.97 17.86 17.91 17.76 16,800
Feb 21, 2024 0.08 Dividend
Feb 21, 2024 17.92 17.97 17.92 17.92 17.77 18,100
Feb 20, 2024 18.00 18.04 17.98 18.00 17.77 18,500
Feb 16, 2024 17.82 18.02 17.82 17.92 17.69 36,500
Feb 15, 2024 17.84 17.98 17.84 17.95 17.72 13,600
Feb 14, 2024 17.79 17.88 17.79 17.85 17.62 37,100
Feb 13, 2024 17.79 17.84 17.79 17.79 17.56 34,700
Feb 12, 2024 17.82 17.91 17.80 17.88 17.65 18,600
Feb 9, 2024 17.80 17.90 17.80 17.83 17.60 13,600
Feb 8, 2024 17.86 17.87 17.81 17.83 17.60 33,900
Feb 7, 2024 17.90 17.98 17.83 17.83 17.60 23,700
Feb 6, 2024 17.65 17.93 17.65 17.87 17.64 39,000
Feb 5, 2024 17.66 17.73 17.57 17.73 17.50 21,400
Feb 2, 2024 17.71 17.74 17.65 17.72 17.49 56,900
Feb 1, 2024 17.77 17.95 17.74 17.87 17.64 36,100
Jan 31, 2024 17.69 17.78 17.68 17.73 17.50 30,800
Jan 30, 2024 17.73 17.82 17.64 17.69 17.46 22,800
Jan 29, 2024 17.56 17.83 17.55 17.73 17.50 23,100
Jan 26, 2024 17.68 17.69 17.48 17.56 17.33 19,900
Jan 25, 2024 17.69 17.77 17.64 17.69 17.46 15,000
Jan 24, 2024 17.77 17.85 17.69 17.69 17.46 18,300
Jan 23, 2024 17.78 17.84 17.62 17.77 17.54 22,800
Jan 22, 2024 0.08 Dividend
Jan 22, 2024 17.78 17.88 17.75 17.77 17.54 47,700
Jan 19, 2024 17.92 17.92 17.69 17.81 17.50 19,800
Jan 18, 2024 18.09 18.09 17.91 17.92 17.61 15,800
Jan 17, 2024 18.04 18.12 18.02 18.05 17.74 19,600
Jan 16, 2024 18.02 18.12 17.95 18.11 17.80 27,800
Jan 12, 2024 17.69 18.08 17.69 18.07 17.76 41,000
Jan 11, 2024 17.70 17.80 17.65 17.72 17.42 39,000
Jan 10, 2024 17.65 17.82 17.65 17.82 17.51 21,200
Jan 9, 2024 17.73 17.85 17.67 17.74 17.44 28,200
Jan 8, 2024 17.58 17.81 17.58 17.81 17.50 40,800
Jan 5, 2024 17.54 17.63 17.53 17.58 17.28 21,600
Jan 4, 2024 17.51 17.60 17.51 17.58 17.28 35,100
Jan 3, 2024 17.47 17.56 17.42 17.56 17.26 44,800
Jan 2, 2024 17.38 17.50 17.35 17.47 17.17 33,400
Dec 29, 2023 17.36 17.50 17.33 17.34 17.04 111,000
Dec 28, 2023 17.46 17.60 17.38 17.42 17.12 84,800
Dec 27, 2023 17.45 17.62 17.44 17.52 17.22 61,900
Dec 26, 2023 17.60 17.60 17.40 17.46 17.16 105,500
Dec 22, 2023 17.57 17.82 17.47 17.50 17.20 83,200
Dec 21, 2023 0.06 Dividend
Dec 21, 2023 17.42 17.51 17.37 17.43 17.13 48,600
Dec 20, 2023 17.53 17.63 17.42 17.42 17.06 38,300
Dec 19, 2023 17.53 17.57 17.48 17.51 17.15 19,100
Dec 18, 2023 17.66 17.66 17.49 17.50 17.14 36,000
Dec 15, 2023 17.70 17.74 17.59 17.74 17.38 29,400
Dec 14, 2023 17.52 17.89 17.52 17.70 17.34 29,200
Dec 13, 2023 17.28 17.43 17.28 17.43 17.07 58,300
Dec 12, 2023 17.31 17.40 17.28 17.28 16.93 43,500
Dec 11, 2023 17.34 17.43 17.28 17.31 16.96 46,500
Dec 8, 2023 17.47 17.58 17.32 17.34 16.99 57,500
Dec 7, 2023 17.47 17.59 17.47 17.52 17.16 35,200
Dec 6, 2023 17.68 17.68 17.47 17.49 17.13 19,900
Dec 5, 2023 17.61 17.64 17.59 17.60 17.24 11,100
Dec 4, 2023 17.70 17.85 17.52 17.52 17.16 31,300
Dec 1, 2023 17.60 17.81 17.59 17.77 17.41 21,700
Nov 30, 2023 17.62 17.62 17.48 17.55 17.19 53,700
Nov 29, 2023 17.56 17.62 17.55 17.57 17.21 10,800
Nov 28, 2023 17.62 17.62 17.46 17.55 17.19 5,600
Nov 27, 2023 17.50 17.61 17.49 17.55 17.19 28,100
Nov 24, 2023 17.62 17.62 17.47 17.50 17.14 15,500
Nov 22, 2023 17.39 17.60 17.39 17.60 17.24 36,400
Nov 21, 2023 0.06 Dividend
Nov 21, 2023 17.28 17.45 17.28 17.44 17.08 40,300
Nov 20, 2023 17.34 17.39 17.34 17.37 16.96 38,600
Nov 17, 2023 17.40 17.43 17.32 17.34 16.93 19,500
Nov 16, 2023 17.25 17.46 17.21 17.41 17.00 19,800
Nov 15, 2023 16.94 17.24 16.88 17.23 16.82 87,000
Nov 14, 2023 16.87 17.06 16.86 16.87 16.47 163,100
Nov 13, 2023 16.85 16.87 16.70 16.75 16.35 51,500
Nov 10, 2023 17.15 17.20 16.78 16.82 16.42 31,300
Nov 9, 2023 17.03 17.04 16.85 16.90 16.50 18,100
Nov 8, 2023 17.09 17.12 17.00 17.02 16.62 34,200
Nov 7, 2023 17.16 17.31 17.04 17.04 16.64 55,400
Nov 6, 2023 17.16 17.16 17.05 17.11 16.70 14,100
Nov 3, 2023 17.15 17.25 16.99 17.18 16.77 16,400
Nov 2, 2023 17.08 17.22 17.06 17.11 16.70 21,800
Nov 1, 2023 16.88 17.03 16.88 17.00 16.60 11,500
Oct 31, 2023 16.73 16.90 16.57 16.81 16.41 53,200
Oct 30, 2023 16.57 16.69 16.50 16.62 16.23 39,700
Oct 27, 2023 16.61 16.63 16.46 16.63 16.24 29,900
Oct 26, 2023 16.42 16.74 16.40 16.74 16.34 37,800
Oct 25, 2023 16.45 16.46 16.36 16.44 16.05 61,100
Oct 24, 2023 16.59 16.61 16.46 16.51 16.12 32,600
Oct 23, 2023 16.53 16.63 16.46 16.56 16.17 37,200
Oct 20, 2023 0.06 Dividend
Oct 20, 2023 16.55 16.65 16.46 16.56 16.17 13,700
Oct 19, 2023 16.73 16.73 16.52 16.59 16.14 9,400
Oct 18, 2023 16.66 16.76 16.65 16.75 16.30 36,400
Oct 17, 2023 16.65 16.70 16.60 16.69 16.24 28,700
Oct 16, 2023 16.61 16.74 16.58 16.70 16.25 8,200
Oct 13, 2023 16.67 16.72 16.65 16.65 16.20 10,600
Oct 12, 2023 16.68 16.74 16.62 16.65 16.20 27,800
Oct 11, 2023 16.71 16.77 16.70 16.71 16.26 47,500
Oct 10, 2023 16.54 16.74 16.54 16.69 16.24 18,000
Oct 9, 2023 16.52 16.63 16.52 16.56 16.11 23,200
Oct 6, 2023 16.56 16.65 16.53 16.54 16.09 18,100
Oct 5, 2023 16.67 16.72 16.59 16.60 16.15 25,900
Oct 4, 2023 16.63 16.72 16.63 16.70 16.25 15,600
Oct 3, 2023 16.67 16.96 16.59 16.60 16.15 46,200
Oct 2, 2023 16.84 16.89 16.67 16.68 16.23 32,600
Sep 29, 2023 16.77 16.96 16.70 16.96 16.50 44,300
Sep 28, 2023 16.70 16.81 16.70 16.76 16.31 41,100
Sep 27, 2023 16.78 16.78 16.72 16.75 16.30 39,200
Sep 26, 2023 16.78 16.83 16.74 16.75 16.30 48,100
Sep 25, 2023 16.92 16.92 16.75 16.79 16.33 47,700
Sep 22, 2023 16.85 16.87 16.82 16.86 16.40 24,300
Sep 21, 2023 0.06 Dividend
Sep 21, 2023 16.91 17.01 16.82 16.82 16.36 70,300
Sep 20, 2023 17.04 17.11 16.99 17.04 16.52 26,100
Sep 19, 2023 17.15 17.15 17.00 17.04 16.52 36,100
Sep 18, 2023 17.05 17.09 16.98 17.03 16.51 27,400
Sep 15, 2023 16.83 17.05 16.83 17.02 16.50 45,600
Sep 14, 2023 16.84 16.90 16.84 16.87 16.36 35,400
Sep 13, 2023 16.90 16.96 16.80 16.82 16.31 78,700
Sep 12, 2023 16.86 16.91 16.82 16.82 16.31 41,000
Sep 11, 2023 16.90 16.97 16.87 16.91 16.40 43,400
Sep 8, 2023 16.84 16.94 16.81 16.90 16.39 30,100
Sep 7, 2023 16.90 16.99 16.86 16.86 16.35 56,400
Sep 6, 2023 17.03 17.03 16.94 16.95 16.43 31,500
Sep 5, 2023 17.00 17.10 16.97 16.99 16.47 43,000
Sep 1, 2023 17.02 17.06 16.98 17.06 16.54 24,800
Aug 31, 2023 17.15 17.17 17.01 17.06 16.54 25,700
Aug 30, 2023 17.14 17.17 17.03 17.09 16.57 40,900
Aug 29, 2023 17.06 17.14 17.03 17.10 16.58 42,600
Aug 28, 2023 17.04 17.07 16.97 17.06 16.54 42,400
Aug 25, 2023 17.08 17.09 16.99 17.00 16.48 24,100
Aug 24, 2023 17.09 17.09 16.97 17.00 16.48 43,900
Aug 23, 2023 17.10 17.10 17.05 17.05 16.53 25,500
Aug 22, 2023 17.15 17.21 17.00 17.02 16.50 64,700
Aug 21, 2023 0.06 Dividend
Aug 21, 2023 17.22 17.22 17.12 17.12 16.60 55,700
Aug 18, 2023 17.28 17.32 17.16 17.27 16.69 23,500
Aug 17, 2023 17.26 17.30 17.19 17.21 16.63 29,300
Aug 16, 2023 17.29 17.33 17.21 17.21 16.63 24,800
Aug 15, 2023 17.28 17.32 17.28 17.29 16.71 30,100
Aug 14, 2023 17.29 17.37 17.29 17.30 16.72 37,000
Aug 11, 2023 17.31 17.40 17.26 17.30 16.72 31,600
Aug 10, 2023 17.40 17.46 17.33 17.34 16.76 15,200
Aug 9, 2023 17.37 17.40 17.32 17.39 16.80 15,000
Aug 8, 2023 17.44 17.47 17.33 17.36 16.78 28,300
Aug 7, 2023 17.50 17.52 17.42 17.42 16.83 13,100
Aug 4, 2023 17.56 17.57 17.47 17.49 16.90 19,400
Aug 3, 2023 17.50 17.50 17.40 17.44 16.85 58,300
Aug 2, 2023 17.56 17.65 17.45 17.51 16.92 51,100
Aug 1, 2023 17.70 17.70 17.57 17.60 17.01 27,300
Jul 31, 2023 17.69 17.70 17.61 17.66 17.06 38,600
Jul 28, 2023 17.59 17.68 17.59 17.64 17.05 27,000
Jul 27, 2023 17.65 17.65 17.55 17.55 16.96 30,200
Jul 26, 2023 17.70 17.70 17.60 17.62 17.03 11,100
Jul 25, 2023 17.63 17.69 17.57 17.65 17.06 18,900
Jul 24, 2023 17.76 17.76 17.59 17.69 17.09 29,600
Jul 21, 2023 0.06 Dividend
Jul 21, 2023 17.59 17.74 17.59 17.69 17.09 17,800
Jul 20, 2023 17.70 17.70 17.61 17.64 16.99 13,200
Jul 19, 2023 17.74 17.80 17.64 17.69 17.04 18,000
Jul 18, 2023 17.81 17.81 17.67 17.76 17.11 9,100
Jul 17, 2023 17.79 17.95 17.65 17.69 17.04 16,100
Jul 14, 2023 17.87 17.87 17.70 17.71 17.06 17,900
Jul 13, 2023 17.76 17.83 17.70 17.82 17.16 14,600
Jul 12, 2023 17.77 17.79 17.64 17.79 17.13 46,000
Jul 11, 2023 17.66 17.70 17.61 17.67 17.02 38,700
Jul 10, 2023 17.50 17.66 17.49 17.64 16.99 47,700
Jul 7, 2023 17.48 17.63 17.48 17.58 16.93 8,200
Jul 6, 2023 17.56 17.60 17.53 17.53 16.88 31,000
Jul 5, 2023 17.65 17.73 17.61 17.64 16.99 21,700
Jul 3, 2023 17.67 17.71 17.59 17.67 17.02 18,900
Jun 30, 2023 17.66 17.68 17.56 17.58 16.93 30,600
Jun 29, 2023 17.81 17.91 17.57 17.62 16.97 67,000
Jun 28, 2023 17.84 17.87 17.71 17.86 17.20 15,900
Jun 27, 2023 17.71 17.78 17.62 17.76 17.11 53,300
Jun 26, 2023 17.63 17.75 17.57 17.70 17.05 64,800
Jun 23, 2023 17.68 17.68 17.57 17.62 16.97 26,900
Jun 22, 2023 17.57 17.65 17.54 17.62 16.97 23,000
Jun 21, 2023 0.06 Dividend
Jun 21, 2023 17.63 17.63 17.57 17.57 16.92 26,500
Jun 20, 2023 17.64 17.70 17.64 17.64 16.93 28,900
Jun 16, 2023 17.62 17.72 17.61 17.64 16.93 45,700
Jun 15, 2023 17.64 17.70 17.63 17.63 16.92 15,800
Jun 14, 2023 17.58 17.68 17.58 17.68 16.97 22,400
Jun 13, 2023 17.80 17.86 17.63 17.63 16.92 71,800
Jun 12, 2023 17.73 17.88 17.71 17.77 17.05 46,200
Jun 9, 2023 17.80 17.96 17.73 17.73 17.02 39,100
Jun 8, 2023 17.83 17.97 17.77 17.83 17.11 26,100
Jun 7, 2023 17.93 17.98 17.79 17.79 17.07 35,400
Jun 6, 2023 18.05 18.05 17.92 17.92 17.20 13,900
Jun 5, 2023 17.99 18.07 17.93 18.06 17.33 8,700
Jun 2, 2023 17.99 17.99 17.90 17.96 17.24 12,800
Jun 1, 2023 17.92 18.04 17.91 17.94 17.22 19,200
May 31, 2023 17.97 17.97 17.87 17.90 17.18 6,400
May 30, 2023 17.84 17.96 17.74 17.93 17.21 37,300
May 26, 2023 18.04 18.13 17.71 17.78 17.06 35,800
May 25, 2023 18.05 18.05 17.93 18.04 17.31 12,800
May 24, 2023 17.85 18.19 17.81 18.10 17.37 38,700
May 23, 2023 17.93 17.93 17.75 17.83 17.11 11,000
May 22, 2023 17.95 18.15 17.82 17.99 17.27 27,700
May 19, 2023 0.06 Dividend
May 19, 2023 17.86 17.94 17.79 17.88 17.16 31,000
May 18, 2023 17.74 17.94 17.69 17.89 17.11 72,900
May 17, 2023 17.84 17.86 17.70 17.79 17.01 32,600
May 16, 2023 17.77 17.84 17.74 17.77 17.00 8,700
May 15, 2023 17.81 17.98 17.75 17.80 17.02 11,800
May 12, 2023 17.89 17.89 17.74 17.83 17.05 37,300
May 11, 2023 17.96 18.12 17.81 17.82 17.04 43,700
May 10, 2023 18.20 18.20 17.80 17.96 17.18 32,000
May 9, 2023 17.79 17.96 17.74 17.80 17.02 38,700
May 8, 2023 17.93 17.93 17.80 17.80 17.02 26,800
May 5, 2023 18.01 18.01 17.89 17.92 17.14 15,200
May 4, 2023 17.92 18.07 17.88 17.94 17.16 24,600
May 3, 2023 17.93 18.10 17.91 17.92 17.14 32,700
May 2, 2023 18.29 18.29 17.94 17.99 17.21 29,300
May 1, 2023 18.51 18.51 18.20 18.23 17.44 22,600
Apr 28, 2023 18.48 18.60 18.36 18.52 17.71 45,100
Apr 27, 2023 18.51 18.56 18.39 18.51 17.70 16,000
Apr 26, 2023 18.55 18.60 18.46 18.54 17.73 25,300

Related Tickers

EOT Eaton Vance National Municipal Opportunities Trust
16.29
-0.79%
 
BMN Blackrock 2037 Municipal Target Term Trust
23.87
-0.17%
 
FMY First Trust Mortgage Income Fund
11.75
+0.77%
 
FMN Federated Hermes Premier Municipal Income Fund
10.99
-0.54%
 
ENX Eaton Vance New York Municipal Bond Fund
9.45
-0.84%
 
FAM First Trust/Abrdn Global Opportunity Income Fund
6.28
-0.48%
 
3INl.XC
 
FXBY Foxby Corp.
14.79
+4.45%
 
RMPL-P RiverNorth Capital and Income Fund, Inc.
25.12
+0.04%
 
GRF Eagle Capital Growth Fund, Inc.
9.30
-2.21%