Eaton Vance Municipal Income Term Closed Fund (ETX) Historical Stock Data
18.54 ↑0.02 (0.14%)
As of May 17, 2024, 3:30pm EST.
Historical Data
In the past 30 trading days, ETX is down -0.01% a day on average. There have been 15 days where Eaton Vance Municipal Income Term Closed Fund closed green and 15 days where ETX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 18.55 | 18.54 | ↓$0.02 (-0.08%) | 18.49 | 18.60 | 31.97K |
| 2024-05-16 | 18.55 | 18.52 | ↓$0.04 (-0.19%) | 18.49 | 18.55 | 16.94K |
| 2024-05-15 | 18.42 | 18.50 | ↑$0.08 (0.43%) | 18.42 | 18.52 | 16.66K |
| 2024-05-14 | 18.38 | 18.33 | ↓$0.05 (-0.27%) | 18.33 | 18.41 | 5.74K |
| 2024-05-13 | 18.33 | 18.35 | ↑$0.02 (0.11%) | 18.33 | 18.40 | 7.76K |
| 2024-05-10 | 18.39 | 18.33 | ↓$0.06 (-0.33%) | 18.26 | 18.40 | 18.64K |
| 2024-05-09 | 18.37 | 18.39 | ↑$0.02 (0.11%) | 18.34 | 18.41 | 15.01K |
| 2024-05-08 | 18.29 | 18.32 | ↑$0.03 (0.16%) | 18.28 | 18.37 | 28.09K |
| 2024-05-07 | 18.38 | 18.26 | ↓$0.12 (-0.65%) | 18.05 | 18.38 | 77.74K |
| 2024-05-06 | 18.37 | 18.38 | ↑$0.01 (0.05%) | 18.36 | 18.45 | 46.87K |
| 2024-05-03 | 18.47 | 18.37 | ↓$0.10 (-0.54%) | 18.37 | 18.49 | 17.74K |
| 2024-05-02 | 18.27 | 18.29 | ↑$0.02 (0.11%) | 18.20 | 18.40 | 55.73K |
| 2024-05-01 | 18.10 | 18.31 | ↑$0.21 (1.16%) | 18.10 | 18.37 | 80.26K |
| 2024-04-30 | 18.01 | 18.11 | ↑$0.10 (0.56%) | 18.01 | 18.17 | 16.60K |
| 2024-04-29 | 18.09 | 18.01 | ↓$0.08 (-0.44%) | 18.01 | 18.15 | 46.77K |
| 2024-04-26 | 18.24 | 18.06 | ↓$0.18 (-0.99%) | 18.06 | 18.24 | 22.83K |
| 2024-04-25 | 18.15 | 18.14 | ↓$0.01 (-0.06%) | 18.08 | 18.15 | 21.13K |
| 2024-04-24 | 18.15 | 18.22 | ↑$0.07 (0.39%) | 18.05 | 18.26 | 24.77K |
| 2024-04-23 | 17.93 | 18.03 | ↑$0.10 (0.56%) | 17.93 | 18.03 | 24.10K |
| 2024-04-22 | 17.88 | 17.89 | ↑$0.02 (0.08%) | 17.88 | 17.93 | 14.66K |
| 2024-04-19 | 18.00 | 17.98 | ↓$0.02 (-0.11%) | 17.83 | 18.00 | 42.69K |
| 2024-04-18 | 17.96 | 17.91 | ↓$0.05 (-0.28%) | 17.89 | 17.96 | 18.17K |
| 2024-04-17 | 17.95 | 17.96 | ↑$0.01 (0.06%) | 17.75 | 17.96 | 30.52K |
| 2024-04-16 | 17.83 | 17.81 | ↓$0.02 (-0.11%) | 17.78 | 17.92 | 42.80K |
| 2024-04-15 | 17.95 | 17.83 | ↓$0.12 (-0.67%) | 17.82 | 17.97 | 26.01K |
| 2024-04-12 | 17.88 | 17.99 | ↑$0.11 (0.62%) | 17.83 | 18.11 | 62.81K |
| 2024-04-11 | 17.79 | 17.81 | ↑$0.02 (0.11%) | 17.75 | 17.83 | 24.59K |
| 2024-04-10 | 17.77 | 17.71 | ↓$0.06 (-0.34%) | 17.69 | 17.90 | 43.25K |
| 2024-04-09 | 17.77 | 17.81 | ↑$0.04 (0.23%) | 17.70 | 17.90 | 40.07K |
| 2024-04-08 | 17.71 | 17.70 | ↓$0.01 (-0.06%) | 17.69 | 17.75 | 18.76K |
Create an account or log in to view more rows.
$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.
$ETX low volume today isn’t necessarily a bad thing
$ETX push baby push!
$ETX choo choo
$ETX just fucking go already jeesh
$ETX not yet time to short
$ETX Be patient !!
$ETX Burn burn burn