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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 17.74 17.87 17.74 17.83 0.1M
2022-12-29 17.90 17.96 17.73 17.78 0.1M
2022-12-28 17.46 17.99 17.46 17.97 0.1M
2022-12-27 17.60 17.74 17.39 17.39 0.1M
2022-12-23 17.59 17.75 17.51 17.63 0.1M
2022-12-22 17.60 17.75 17.50 17.59 0.1M
2022-12-21 17.66 17.97 17.66 17.80 0.1M
2022-12-20 17.90 17.91 17.64 17.66 0.1M
2022-12-19 18.02 18.02 17.84 17.92 0.1M
2022-12-16 18.20 18.22 17.89 17.89 0.1M
2022-12-15 18.39 18.43 18.28 18.30 0.0M
2022-12-14 18.46 18.52 18.40 18.43 0.0M
2022-12-13 18.51 18.55 18.39 18.50 0.0M
2022-12-12 18.43 18.48 18.36 18.36 0.0M
2022-12-09 18.55 18.59 18.40 18.41 0.0M
2022-12-08 18.54 18.73 18.51 18.51 0.0M
2022-12-07 18.44 18.65 18.44 18.55 0.0M
2022-12-06 18.51 18.61 18.40 18.47 0.0M
2022-12-05 18.62 18.65 18.50 18.50 0.0M
2022-12-02 18.52 18.74 18.47 18.66 0.0M
2022-12-01 18.66 19.13 18.53 18.60 0.0M
2022-11-30 18.51 18.65 18.36 18.60 0.0M
2022-11-29 18.44 18.61 18.36 18.48 0.1M
2022-11-28 18.65 18.74 18.43 18.50 0.0M
2022-11-25 18.57 18.65 18.53 18.63 0.0M
2022-11-23 18.71 18.79 18.56 18.61 0.0M
2022-11-22 18.63 18.69 18.42 18.63 0.0M
2022-11-21 18.57 18.66 18.55 18.65 0.0M
2022-11-18 18.61 18.64 18.48 18.62 0.0M
2022-11-17 18.64 18.78 18.57 18.64 0.0M
2022-11-16 18.54 18.84 18.51 18.75 0.1M
2022-11-15 18.65 18.73 18.47 18.60 0.0M
2022-11-14 18.59 18.59 18.34 18.57 0.0M
2022-11-11 18.52 18.67 18.46 18.57 0.0M
2022-11-10 18.49 18.60 18.37 18.56 0.0M
2022-11-09 18.66 18.67 18.27 18.32 0.0M
2022-11-08 18.69 18.75 18.43 18.67 0.0M
2022-11-07 18.78 19.22 18.58 18.58 0.0M
2022-11-04 18.94 19.29 18.60 18.93 0.0M
2022-11-03 19.07 19.21 18.50 18.92 0.0M
2022-11-02 19.03 19.57 18.86 19.15 0.0M
2022-11-01 18.61 19.39 18.35 19.07 0.1M
2022-10-31 18.70 19.24 18.41 18.59 0.0M
2022-10-28 18.33 18.93 18.33 18.73 0.0M
2022-10-27 18.48 18.57 18.32 18.39 0.0M
2022-10-26 18.47 18.61 18.47 18.50 0.0M
2022-10-25 18.59 19.02 18.31 18.51 0.0M
2022-10-24 18.42 18.82 18.42 18.82 0.0M
2022-10-21 18.80 19.45 18.45 18.72 0.0M
2022-10-20 19.14 19.53 18.69 18.73 0.0M
2022-10-19 19.37 19.62 19.12 19.62 0.0M
2022-10-18 19.59 19.59 19.32 19.53 0.0M
2022-10-17 19.37 19.88 19.18 19.69 0.0M
2022-10-14 19.21 19.99 18.99 19.43 0.0M
2022-10-13 19.09 19.93 18.93 19.30 0.0M
2022-10-12 18.89 19.29 18.53 19.29 0.0M
2022-10-11 19.00 19.00 18.70 18.81 0.0M
2022-10-10 19.00 19.25 18.70 18.85 0.0M
2022-10-07 19.00 19.08 18.80 18.99 0.0M
2022-10-06 18.55 18.80 18.51 18.80 0.0M
2022-10-05 18.75 19.05 18.55 18.65 0.0M
2022-10-04 18.73 18.92 18.73 18.83 0.0M
2022-10-03 18.61 18.92 18.61 18.70 0.0M
2022-09-30 18.66 18.86 18.35 18.70 0.0M
2022-09-29 18.41 18.89 18.40 18.56 0.0M
2022-09-28 18.44 18.85 18.43 18.59 0.0M
2022-09-27 18.32 18.58 18.32 18.49 0.0M
2022-09-26 18.60 18.69 18.16 18.34 0.0M
2022-09-23 18.83 19.04 18.47 18.67 0.0M
2022-09-22 19.04 19.05 18.70 18.87 0.0M
2022-09-21 19.30 19.41 19.11 19.16 0.0M
2022-09-20 19.42 19.42 19.29 19.42 0.0M
2022-09-19 19.49 19.59 19.41 19.51 0.0M
2022-09-16 19.60 19.90 19.50 19.66 0.0M
2022-09-15 19.91 19.92 19.80 19.87 0.0M
2022-09-14 19.96 20.04 19.89 19.90 0.0M
2022-09-13 19.97 20.03 19.89 19.89 0.0M
2022-09-12 20.17 20.18 20.00 20.09 0.0M
2022-09-09 20.25 20.42 20.01 20.01 0.0M
2022-09-08 20.15 20.50 20.12 20.12 0.0M
2022-09-07 20.24 20.33 20.15 20.22 0.0M
2022-09-06 20.22 20.34 20.19 20.20 0.0M
2022-09-02 20.34 20.39 20.20 20.27 0.0M
2022-09-01 20.15 20.45 20.15 20.35 0.0M
2022-08-31 20.19 20.31 20.02 20.21 0.0M
2022-08-30 20.24 20.28 20.08 20.26 0.0M
2022-08-29 20.16 20.34 19.99 20.28 0.0M
2022-08-26 20.15 20.49 20.15 20.20 0.0M
2022-08-25 20.15 20.30 20.15 20.24 0.0M
2022-08-24 20.15 20.29 20.04 20.14 0.0M
2022-08-23 20.05 20.25 20.00 20.15 0.0M
2022-08-22 20.26 20.32 19.94 20.00 0.0M
2022-08-19 20.68 20.70 19.84 20.20 0.0M
2022-08-18 20.74 20.91 20.53 20.89 0.0M
2022-08-17 20.51 21.00 20.44 20.80 0.0M
2022-08-16 20.65 20.65 20.50 20.50 0.0M
2022-08-15 20.71 20.78 20.65 20.69 0.0M
2022-08-12 20.66 20.82 20.66 20.76 0.0M
2022-08-11 20.48 20.77 20.48 20.71 0.0M
2022-08-10 20.38 20.57 20.33 20.49 0.0M
2022-08-09 20.39 20.53 20.17 20.38 0.0M
2022-08-08 20.54 20.60 20.40 20.40 0.0M
2022-08-05 20.49 20.50 20.33 20.48 0.0M
2022-08-04 20.54 20.71 20.41 20.58 0.0M
2022-08-03 20.52 20.68 20.43 20.60 0.0M
2022-08-02 20.48 20.77 20.33 20.58 0.0M
2022-08-01 20.40 20.61 20.40 20.58 0.0M
2022-07-29 20.90 20.90 19.92 20.42 0.0M
2022-07-28 20.38 21.29 20.32 21.24 0.0M
2022-07-27 20.36 20.44 20.27 20.34 0.0M
2022-07-26 20.33 20.36 20.23 20.33 0.0M
2022-07-25 19.96 20.47 19.96 20.26 0.0M
2022-07-22 20.00 20.18 19.99 20.05 0.0M
2022-07-21 19.99 20.15 19.93 19.96 0.0M
2022-07-20 19.98 20.17 19.98 20.06 0.0M
2022-07-19 19.97 20.06 19.80 19.98 0.0M
2022-07-18 20.17 20.29 19.89 20.09 0.0M
2022-07-15 20.19 20.37 20.05 20.18 0.0M
2022-07-14 20.22 20.32 20.05 20.13 0.0M
2022-07-13 20.32 20.60 20.22 20.41 0.0M
2022-07-12 20.75 20.75 20.39 20.47 0.0M
2022-07-11 20.28 21.22 20.28 20.94 0.0M
2022-07-08 20.37 20.85 20.12 20.26 0.0M
2022-07-07 20.35 20.70 20.11 20.35 0.0M
2022-07-06 20.45 21.07 20.15 20.33 0.0M
2022-07-05 20.40 21.12 20.20 20.43 0.0M
2022-07-01 20.55 20.98 20.24 20.39 0.0M
2022-06-30 20.46 20.96 20.27 20.72 0.0M
2022-06-29 20.80 21.00 20.36 20.46 0.0M
2022-06-28 20.90 20.95 20.59 20.69 0.0M
2022-06-27 20.90 20.98 20.80 20.94 0.0M
2022-06-24 20.73 20.89 20.55 20.85 0.0M
2022-06-23 20.75 21.00 20.25 20.37 0.0M
2022-06-22 20.18 21.18 20.18 20.80 0.0M
2022-06-21 19.98 21.27 19.79 20.36 0.0M
2022-06-17 20.20 20.22 19.73 20.22 0.0M
2022-06-16 19.82 20.10 19.70 19.93 0.0M
2022-06-15 20.00 20.00 19.56 19.89 0.0M
2022-06-14 20.00 20.31 19.55 19.85 0.0M
2022-06-13 19.90 20.30 19.90 20.06 0.0M
2022-06-10 20.27 20.67 20.02 20.24 0.0M
2022-06-09 20.49 20.55 20.12 20.33 0.0M
2022-06-08 20.50 20.62 20.50 20.59 0.0M
2022-06-07 20.40 20.64 20.40 20.61 0.0M
2022-06-06 20.18 20.50 20.18 20.43 0.0M
2022-06-03 20.70 20.70 20.17 20.25 0.0M
2022-06-02 20.80 20.99 20.52 20.85 0.0M
2022-06-01 21.60 21.60 20.85 20.87 0.0M
2022-05-31 22.04 22.05 20.62 20.99 0.0M
2022-05-27 20.90 21.88 20.90 21.88 0.0M
2022-05-26 20.90 21.50 20.59 21.04 0.0M
2022-05-25 20.44 21.05 20.07 21.05 0.0M
2022-05-24 20.10 21.00 20.07 20.29 0.0M
2022-05-23 20.07 20.92 19.75 20.06 0.0M
2022-05-20 20.34 21.03 19.88 20.00 0.0M
2022-05-19 20.38 20.51 20.19 20.27 0.0M
2022-05-18 20.41 20.41 19.87 20.13 0.0M
2022-05-17 20.22 20.70 20.22 20.51 0.0M
2022-05-16 20.22 20.55 20.06 20.31 0.0M
2022-05-13 20.36 20.59 20.13 20.25 0.0M
2022-05-12 20.23 21.15 20.15 20.35 0.0M
2022-05-11 20.52 20.73 20.04 20.19 0.0M
2022-05-10 20.28 20.65 20.28 20.41 0.0M
2022-05-09 20.58 20.74 20.04 20.21 0.0M
2022-05-06 20.48 21.53 20.48 20.59 0.0M
2022-05-05 20.81 21.62 20.24 20.24 0.1M
2022-05-04 20.82 21.28 20.55 20.83 0.0M
2022-05-03 20.77 21.61 20.75 20.81 0.0M
2022-05-02 20.85 20.88 20.45 20.68 0.0M
2022-04-29 20.33 20.87 20.27 20.87 0.0M
2022-04-28 19.99 20.44 19.54 20.05 0.0M
2022-04-27 20.06 20.28 19.80 19.95 0.0M
2022-04-26 19.80 20.12 19.59 19.79 0.0M
2022-04-25 20.14 20.24 19.61 19.77 0.0M
2022-04-22 20.57 20.67 19.93 19.98 0.0M
2022-04-21 20.64 20.64 20.06 20.21 0.0M
2022-04-20 20.30 21.09 20.09 20.24 0.0M
2022-04-19 20.14 21.25 20.03 20.13 0.0M
2022-04-18 20.15 20.15 19.86 20.02 0.0M
2022-04-14 20.14 20.15 19.90 19.99 0.0M
2022-04-13 19.83 20.10 19.83 19.96 0.0M
2022-04-12 20.14 20.15 19.85 19.93 0.0M
2022-04-11 20.14 20.15 19.68 19.68 0.0M
2022-04-08 20.14 20.30 19.95 20.13 0.0M
2022-04-07 20.43 20.50 20.07 20.07 0.0M
2022-04-06 20.89 20.89 20.21 20.25 0.0M
2022-04-05 21.98 22.00 20.27 20.31 0.0M
2022-04-04 20.96 21.40 20.71 21.15 0.0M
2022-04-01 20.63 20.63 20.47 20.54 0.0M
2022-03-31 20.48 20.63 20.35 20.43 0.0M
2022-03-30 20.70 20.70 20.31 20.39 0.0M
2022-03-29 20.58 20.61 20.39 20.61 0.0M
2022-03-28 20.38 20.96 20.31 20.39 0.0M
2022-03-25 20.27 20.57 19.87 20.57 0.0M
2022-03-24 20.34 21.12 20.09 20.09 0.0M
2022-03-23 20.42 20.78 20.17 20.17 0.0M
2022-03-22 20.17 20.49 20.04 20.49 0.0M
2022-03-21 21.00 21.24 20.04 20.14 0.0M
2022-03-18 20.98 21.20 20.53 20.53 0.0M
2022-03-17 21.02 21.34 20.87 21.00 0.0M
2022-03-16 21.42 21.88 20.87 21.13 0.0M
2022-03-15 21.38 22.00 21.18 21.61 0.0M
2022-03-14 21.54 21.54 21.16 21.21 0.0M
2022-03-11 21.15 21.21 21.05 21.05 0.0M
2022-03-10 21.32 21.32 20.98 21.09 0.0M
2022-03-09 21.23 21.38 21.23 21.32 0.0M
2022-03-08 20.98 21.28 20.87 21.02 0.0M
2022-03-07 21.20 21.20 20.80 20.95 0.0M
2022-03-04 20.97 21.45 20.85 21.21 0.0M
2022-03-03 20.99 21.00 20.59 20.80 0.0M
2022-03-02 21.20 21.25 20.37 20.37 0.0M
2022-03-01 20.75 21.32 20.60 21.20 0.1M
2022-02-28 20.25 20.64 19.99 20.60 0.0M
2022-02-25 19.80 20.10 19.79 20.04 0.0M
2022-02-24 19.63 19.91 19.63 19.91 0.0M
2022-02-23 20.05 20.05 19.56 19.63 0.0M
2022-02-22 20.06 20.10 19.84 19.93 0.0M
2022-02-18 20.09 20.16 20.01 20.03 0.0M
2022-02-17 19.96 20.20 19.96 20.04 0.0M
2022-02-16 19.88 20.10 19.88 20.03 0.0M
2022-02-15 20.09 20.31 19.94 20.08 0.0M
2022-02-14 20.17 20.18 20.00 20.04 0.0M
2022-02-11 20.36 20.36 20.03 20.18 0.0M
2022-02-10 20.37 20.38 20.25 20.32 0.0M
2022-02-09 20.32 20.46 20.30 20.36 0.0M
2022-02-08 20.44 20.46 20.27 20.38 0.0M
2022-02-07 20.57 20.60 20.45 20.49 0.0M
2022-02-04 20.22 20.32 20.20 20.24 0.0M
2022-02-03 20.22 20.45 20.08 20.21 0.1M
2022-02-02 20.57 20.62 20.48 20.55 0.0M
2022-02-01 20.50 20.59 20.27 20.56 0.0M
2022-01-31 20.54 20.55 20.40 20.51 0.0M
2022-01-28 20.55 20.55 20.37 20.48 0.0M
2022-01-27 20.55 20.59 20.36 20.55 0.0M
2022-01-26 20.36 20.60 20.36 20.45 0.0M
2022-01-25 19.98 20.97 19.87 20.56 0.1M
2022-01-24 19.82 20.08 19.68 19.89 0.1M
2022-01-21 20.99 20.99 19.96 20.15 0.1M
2022-01-20 21.09 21.09 20.80 20.80 0.0M
2022-01-19 21.03 21.10 20.87 20.92 0.0M
2022-01-18 21.29 21.29 20.79 20.86 0.0M
2022-01-14 21.39 21.39 21.25 21.37 0.0M
2022-01-13 21.46 21.46 21.35 21.39 0.0M
2022-01-12 21.37 21.49 21.34 21.41 0.0M
2022-01-11 21.36 21.42 21.36 21.41 0.0M
2022-01-10 21.31 21.36 21.22 21.36 0.0M
2022-01-07 21.27 21.30 21.25 21.28 0.0M
2022-01-06 21.40 21.40 21.23 21.27 0.0M
2022-01-05 21.35 21.44 21.23 21.24 0.0M
2022-01-04 21.41 21.43 21.26 21.38 0.0M
2022-01-03 21.48 21.48 21.37 21.46 0.0M