Eaton Vance Muniome Term Closed

ETX
🏛️ usa →
19.30
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
10:07 19.33 19.33 19.33 19.33 4.0K
10:09 19.33 19.33 19.33 19.33 0.9K
10:10 19.33 19.33 19.33 19.33 0.7K
10:18 19.32 19.32 19.32 19.32 1.9K
10:20 19.30 19.32 19.30 19.32 2.3K
10:23 19.30 19.30 19.30 19.30 3.4K
10:29 19.50 19.50 19.50 19.50 0.2K
10:37 19.50 19.50 19.50 19.50 0.1K
11:06 19.25 19.25 19.25 19.25 3.5K
11:20 19.36 19.36 19.36 19.36 2.6K
11:38 19.34 19.34 19.34 19.34 1.5K
12:27 19.30 19.30 19.30 19.30 2.6K
12:35 19.29 19.29 19.29 19.29 3.6K
15:23 19.39 19.39 19.39 19.39 0.2K
15:43 19.48 19.48 19.48 19.48 0.4K
15:59 19.39 19.39 19.31 19.39 1.0K
Date Open Price High Price Low Price Close Price Volume
2025-09-30 19.36 19.48 19.22 19.30 0.1M
2025-09-29 19.46 19.41 19.26 19.27 0.0M
2025-09-26 19.41 19.50 19.25 19.39 0.0M
2025-09-25 19.28 19.40 19.19 19.25 0.0M
2025-09-24 19.36 19.45 19.26 19.32 0.0M
2025-09-23 19.57 19.71 19.36 19.53 0.0M
2025-09-22 19.55 19.55 19.43 19.48 0.0M
2025-09-19 19.48 19.60 19.35 19.46 0.0M
2025-09-18 19.35 19.48 19.20 19.39 0.0M
2025-09-17 19.20 19.35 19.18 19.35 0.0M
2025-09-16 19.06 19.20 19.00 19.10 0.0M
2025-09-15 18.95 19.15 18.88 19.06 0.0M
2025-09-12 19.03 19.08 18.90 19.08 0.1M
2025-09-11 19.05 19.15 18.78 19.03 0.0M
2025-09-10 19.29 19.29 19.05 19.05 0.0M
2025-09-09 19.35 19.55 19.10 19.18 0.0M
2025-09-08 18.97 19.37 18.96 19.22 0.0M
2025-09-05 18.65 18.92 18.61 18.92 0.0M
2025-09-04 18.76 18.86 18.52 18.54 0.0M
2025-09-03 18.88 18.92 18.64 18.76 0.0M
2025-09-02 18.94 18.94 18.80 18.80 0.0M
2025-08-29 18.89 18.99 18.83 18.98 0.0M
2025-08-28 18.62 18.89 18.57 18.89 0.0M
2025-08-27 18.67 18.69 18.53 18.56 0.0M
2025-08-26 18.60 18.75 18.56 18.59 0.0M
2025-08-25 18.76 18.76 18.60 18.69 0.0M
2025-08-22 18.86 18.90 18.62 18.67 0.0M
2025-08-21 18.86 18.86 18.68 18.85 0.0M
2025-08-20 18.81 19.20 18.75 18.81 0.0M
2025-08-19 18.76 18.87 18.68 18.76 0.0M
2025-08-18 18.70 18.84 18.59 18.76 0.0M
2025-08-15 18.68 18.70 18.51 18.66 0.0M
2025-08-14 18.47 18.89 18.42 18.70 0.0M
2025-08-13 18.38 18.45 18.38 18.41 0.0M
2025-08-12 18.27 18.35 18.25 18.33 0.0M
2025-08-11 18.25 18.29 18.23 18.24 0.0M
2025-08-08 18.25 18.25 18.20 18.23 0.0M
2025-08-07 18.26 18.26 18.20 18.22 0.0M
2025-08-06 18.24 18.26 18.20 18.23 0.0M
2025-08-05 18.20 18.23 18.19 18.19 0.0M
2025-08-04 18.23 18.25 18.18 18.18 0.0M
2025-08-01 18.21 18.25 18.16 18.18 0.0M
2025-07-31 18.22 18.25 18.15 18.20 0.0M
2025-07-30 18.20 18.24 18.10 18.19 0.0M
2025-07-29 18.18 18.18 18.12 18.16 0.0M
2025-07-28 18.16 18.20 18.11 18.15 0.0M
2025-07-25 18.14 18.14 18.09 18.10 0.0M
2025-07-24 18.13 18.15 18.07 18.10 0.0M
2025-07-23 18.11 18.12 18.07 18.10 0.0M
2025-07-22 18.11 18.11 18.07 18.08 0.0M
2025-07-21 18.10 18.12 18.05 18.07 0.0M
2025-07-18 18.08 18.25 18.02 18.02 0.0M
2025-07-17 18.11 18.19 18.02 18.03 0.0M
2025-07-16 18.08 18.08 18.02 18.02 0.0M
2025-07-15 18.03 18.05 18.00 18.02 0.0M
2025-07-14 18.10 18.14 18.06 18.10 0.0M
2025-07-11 18.12 18.22 18.05 18.06 0.0M
2025-07-10 18.20 18.22 18.06 18.09 0.0M
2025-07-09 18.15 18.20 18.11 18.16 0.0M
2025-07-08 18.15 18.17 18.11 18.11 0.0M
2025-07-07 18.15 18.18 18.15 18.15 0.0M
2025-07-03 18.26 18.26 18.14 18.17 0.0M
2025-07-02 18.12 18.26 18.11 18.22 0.0M
2025-07-01 18.05 18.17 18.05 18.11 0.0M
2025-06-30 18.10 18.16 18.01 18.01 0.0M
2025-06-27 18.06 18.07 18.00 18.04 0.0M
2025-06-26 18.09 18.09 18.00 18.04 0.0M
2025-06-25 18.08 18.13 18.02 18.02 0.0M
2025-06-24 18.00 18.13 17.97 18.09 0.0M
2025-06-23 18.02 18.13 18.00 18.01 0.0M
2025-06-20 18.10 18.12 18.00 18.03 0.1M
2025-06-18 18.16 18.19 18.10 18.12 0.0M
2025-06-17 18.10 18.24 18.10 18.20 0.0M
2025-06-16 18.13 18.25 18.05 18.11 0.0M
2025-06-13 18.20 18.30 18.20 18.22 0.0M
2025-06-12 18.25 18.27 18.18 18.25 0.0M
2025-06-11 18.17 18.30 18.17 18.27 0.0M
2025-06-10 18.07 18.23 18.07 18.19 0.0M
2025-06-09 18.10 18.22 18.06 18.07 0.0M
2025-06-06 18.14 18.19 18.09 18.11 0.0M
2025-06-05 18.07 18.16 18.06 18.12 0.0M
2025-06-04 18.19 18.19 18.06 18.09 0.0M
2025-06-03 18.10 18.17 18.10 18.15 0.0M
2025-06-02 18.22 18.26 18.06 18.06 0.0M
2025-05-30 18.37 18.45 18.12 18.32 0.0M
2025-05-29 18.27 18.46 18.21 18.32 0.0M
2025-05-28 18.31 18.39 18.20 18.20 0.0M
2025-05-27 18.31 18.34 18.21 18.31 0.0M
2025-05-23 18.30 18.34 18.25 18.32 0.0M
2025-05-22 18.24 18.27 18.23 18.27 0.0M
2025-05-21 18.31 18.33 18.21 18.31 0.0M
2025-05-20 18.20 18.36 18.20 18.31 0.0M
2025-05-19 18.20 18.31 18.20 18.23 0.0M
2025-05-16 18.25 18.26 18.19 18.23 0.0M
2025-05-15 18.08 18.34 18.03 18.17 0.0M
2025-05-14 18.17 18.19 18.13 18.14 0.0M
2025-05-13 18.28 18.28 18.11 18.15 0.0M
2025-05-12 18.13 18.29 18.12 18.29 0.0M
2025-05-09 18.11 18.29 18.11 18.16 0.0M
2025-05-08 18.12 18.26 18.05 18.05 0.0M
2025-05-07 18.07 18.21 18.07 18.16 0.0M
2025-05-06 18.23 18.24 18.05 18.07 0.0M
2025-05-05 18.18 18.22 18.01 18.08 0.0M
2025-05-02 18.04 18.11 18.01 18.05 0.0M
2025-05-01 18.07 18.19 18.01 18.09 0.0M
2025-04-30 18.15 18.35 18.00 18.03 0.0M
2025-04-29 18.17 18.32 18.17 18.24 0.0M
2025-04-28 18.08 18.25 18.00 18.25 0.0M
2025-04-25 18.07 18.15 18.00 18.00 0.0M
2025-04-24 18.08 18.08 17.90 18.02 0.0M
2025-04-23 17.89 17.99 17.80 17.83 0.0M
2025-04-22 17.76 17.88 17.72 17.74 0.0M
2025-04-21 17.67 18.03 17.67 17.67 0.0M
2025-04-17 17.68 17.83 17.68 17.80 0.0M
2025-04-16 17.76 17.78 17.68 17.68 0.0M
2025-04-15 17.77 17.96 17.76 17.82 0.0M
2025-04-14 17.75 18.37 17.73 17.85 0.0M
2025-04-11 17.77 17.82 17.65 17.71 0.0M
2025-04-10 17.85 18.45 17.66 17.88 0.0M
2025-04-09 17.85 18.07 17.63 18.02 0.0M
2025-04-08 17.90 18.20 17.74 17.85 0.0M
2025-04-07 17.72 17.98 17.71 17.85 0.0M
2025-04-04 18.21 18.24 17.78 17.99 0.0M
2025-04-03 18.31 18.38 18.15 18.21 0.0M
2025-04-02 18.21 18.27 18.21 18.26 0.0M
2025-04-01 18.19 18.43 18.18 18.22 0.0M
2025-03-31 18.32 18.33 18.15 18.27 0.0M
2025-03-28 18.24 18.46 18.20 18.24 0.0M
2025-03-27 18.16 18.34 18.16 18.17 0.0M
2025-03-26 18.21 18.28 18.14 18.20 0.0M
2025-03-25 18.20 18.25 18.20 18.23 0.0M
2025-03-24 18.16 18.35 18.14 18.20 0.0M
2025-03-21 18.12 18.31 18.12 18.18 0.0M
2025-03-20 18.26 18.45 18.22 18.22 0.0M
2025-03-19 18.33 18.46 18.19 18.20 0.0M
2025-03-18 18.20 18.44 18.20 18.30 0.0M
2025-03-17 18.27 18.46 18.27 18.35 0.0M
2025-03-14 18.33 18.47 18.22 18.35 0.0M
2025-03-13 18.44 18.58 18.37 18.37 0.0M
2025-03-12 18.23 18.42 18.23 18.35 0.0M
2025-03-11 18.28 18.42 18.28 18.30 0.0M
2025-03-10 18.31 18.66 18.20 18.27 0.0M
2025-03-07 18.40 18.75 18.25 18.32 0.0M
2025-03-06 18.20 18.64 18.20 18.30 0.0M
2025-03-05 18.41 18.48 18.18 18.41 0.0M
2025-03-04 18.34 18.66 18.29 18.35 0.0M
2025-03-03 18.36 18.37 18.27 18.34 0.0M
2025-02-28 18.38 18.40 18.16 18.36 0.0M
2025-02-27 18.21 18.36 18.16 18.35 0.0M
2025-02-26 18.30 18.34 18.16 18.16 0.0M
2025-02-25 18.30 18.39 18.30 18.30 0.0M
2025-02-24 18.29 18.35 18.26 18.29 0.0M
2025-02-21 18.18 18.34 18.18 18.31 0.0M
2025-02-20 18.29 18.33 18.24 18.27 0.0M
2025-02-19 18.21 18.36 18.21 18.31 0.0M
2025-02-18 18.22 18.24 18.18 18.23 0.0M
2025-02-14 18.30 18.30 18.13 18.20 0.0M
2025-02-13 18.22 18.38 18.22 18.36 0.0M
2025-02-12 18.23 18.28 18.22 18.22 0.0M
2025-02-11 18.17 18.37 18.17 18.33 0.0M
2025-02-10 18.19 18.35 18.18 18.22 0.0M
2025-02-07 18.20 18.25 18.14 18.20 0.0M
2025-02-06 18.26 18.28 18.19 18.19 0.0M
2025-02-05 18.17 18.29 18.16 18.29 0.0M
2025-02-04 18.16 18.23 18.12 18.17 0.0M
2025-02-03 18.24 18.25 18.12 18.21 0.0M
2025-01-31 18.23 18.28 18.18 18.18 0.0M
2025-01-30 18.15 18.18 18.10 18.16 0.0M
2025-01-29 18.10 18.12 18.10 18.12 0.0M
2025-01-28 18.09 18.11 18.06 18.07 0.0M
2025-01-27 18.26 18.34 18.04 18.13 0.0M
2025-01-24 18.10 18.19 18.10 18.17 0.0M
2025-01-23 18.05 18.14 18.01 18.10 0.0M
2025-01-22 18.00 18.09 17.93 18.07 0.0M
2025-01-21 17.99 18.00 17.94 17.97 0.0M
2025-01-17 17.86 17.94 17.86 17.94 0.0M
2025-01-16 17.81 17.85 17.80 17.84 0.0M
2025-01-15 17.79 17.89 17.79 17.84 0.0M
2025-01-14 17.76 17.85 17.76 17.85 0.0M
2025-01-13 17.80 17.83 17.78 17.79 0.0M
2025-01-10 17.77 17.85 17.76 17.81 0.0M
2025-01-08 17.85 17.85 17.76 17.81 0.0M
2025-01-07 17.71 17.81 17.71 17.74 0.0M
2025-01-06 17.77 17.80 17.68 17.71 0.1M
2025-01-03 17.67 17.86 17.57 17.77 0.1M
2025-01-02 17.67 17.70 17.59 17.64 0.0M