Eaton Vance Municipal Income Term Closed Fund (ETX) Historical Stock Data
18.63 ↓0.16 (-0.83%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ETX is down -0.13% 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 |
|---|---|---|---|---|---|---|
| 2025-12-26 | 18.76 | 18.63 | ↓$0.13 (-0.69%) | 18.63 | 18.83 | 27.74K |
| 2025-12-24 | 18.82 | 18.79 | ↓$0.04 (-0.19%) | 18.79 | 18.89 | 2.79K |
| 2025-12-23 | 19.24 | 18.84 | ↓$0.40 (-2.08%) | 18.63 | 19.36 | 54.06K |
| 2025-12-22 | 18.84 | 19.19 | ↑$0.36 (1.88%) | 18.84 | 19.27 | 21.74K |
| 2025-12-19 | 18.66 | 18.76 | ↑$0.10 (0.54%) | 18.60 | 18.86 | 38.57K |
| 2025-12-18 | 19.01 | 18.63 | ↓$0.38 (-2.00%) | 18.62 | 19.05 | 78.60K |
| 2025-12-17 | 19.11 | 19.02 | ↓$0.09 (-0.47%) | 18.95 | 19.34 | 44.46K |
| 2025-12-16 | 19.08 | 19.14 | ↑$0.06 (0.31%) | 19.05 | 19.24 | 13K |
| 2025-12-15 | 19.13 | 19.09 | ↓$0.04 (-0.21%) | 19.09 | 19.30 | 33.81K |
| 2025-12-12 | 19.26 | 19.20 | ↓$0.06 (-0.31%) | 19.20 | 19.26 | 19.11K |
| 2025-12-11 | 19.30 | 19.32 | ↑$0.02 (0.10%) | 19.30 | 19.37 | 12.51K |
| 2025-12-10 | 19.20 | 19.31 | ↑$0.11 (0.57%) | 19.06 | 19.38 | 32.40K |
| 2025-12-09 | 19.03 | 19.04 | ↑$0.01 (0.05%) | 19.01 | 19.15 | 22.47K |
| 2025-12-08 | 19.16 | 19.07 | ↓$0.09 (-0.44%) | 19.07 | 19.16 | 8.90K |
| 2025-12-05 | 19.20 | 19.15 | ↓$0.05 (-0.26%) | 19.15 | 19.24 | 14.42K |
| 2025-12-04 | 19.22 | 19.17 | ↓$0.05 (-0.26%) | 19.13 | 19.24 | 9.15K |
| 2025-12-03 | 19.22 | 19.16 | ↓$0.06 (-0.31%) | 19.06 | 19.55 | 27.57K |
| 2025-12-02 | 19.32 | 19.33 | ↑$0.01 (0.05%) | 19.06 | 19.55 | 27.57K |
| 2025-12-01 | 19.41 | 19.24 | ↓$0.18 (-0.90%) | 19.18 | 19.70 | 121.91K |
| 2025-11-28 | 19.39 | 19.49 | ↑$0.10 (0.52%) | 19.18 | 19.55 | 14.60K |
| 2025-11-26 | 19.38 | 19.39 | ↑$0.01 (0.05%) | 19.04 | 19.39 | 49.50K |
| 2025-11-25 | 19.26 | 19.20 | ↓$0.06 (-0.34%) | 19.15 | 19.26 | 3.95K |
| 2025-11-24 | 19.16 | 19.20 | ↑$0.04 (0.21%) | 19.15 | 19.41 | 67.53K |
| 2025-11-21 | 19.06 | 19.08 | ↑$0.02 (0.08%) | 19.06 | 19.21 | 9.43K |
| 2025-11-20 | 19.15 | 19.09 | ↓$0.06 (-0.31%) | 19.09 | 19.16 | 3.31K |
| 2025-11-19 | 19.17 | 19.20 | ↑$0.03 (0.17%) | 19.10 | 19.28 | 10.11K |
| 2025-11-18 | 19.21 | 19.23 | ↑$0.02 (0.08%) | 19.20 | 19.36 | 7.23K |
| 2025-11-17 | 19.20 | 19.25 | ↑$0.05 (0.26%) | 19.10 | 19.32 | 15.63K |
| 2025-11-14 | 19.21 | 19.19 | ↓$0.02 (-0.10%) | 19.05 | 19.24 | 12.82K |
| 2025-11-13 | 19.37 | 19.40 | ↑$0.03 (0.15%) | 19.27 | 19.45 | 6.85K |
Create an account or log in to view more rows.
$ETX BUY BUY BUY
$ETX lmfao
lfg babies
$ETX im in.
$ETX I like the stock!
$ETX id rather have a dip then rip than a gap and crap
$ETX the best advice has been no stop losses. Would have cost a fortune!!!
$ETX Let it go...
$ETX When they tell me diversifying is for idiots
$ETX This stock is the golden ticket.
$ETX Short again!! 😀 😀