Eaton Vance Muniome Term Closed

ETX
🏛️ usa →
19.34
Last Update: 2025-10-01
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
2024-12-31 17.81 17.86 17.48 17.61 0.1M
2024-12-30 17.71 17.75 17.63 17.66 0.1M
2024-12-27 17.71 17.74 17.62 17.69 0.1M
2024-12-26 17.65 17.73 17.59 17.66 0.0M
2024-12-24 17.79 17.90 17.51 17.64 0.1M
2024-12-23 17.95 17.97 17.85 17.85 0.0M
2024-12-20 18.01 18.04 18.01 18.01 0.0M
2024-12-19 18.00 18.08 17.95 17.97 0.1M
2024-12-18 17.95 18.07 17.95 18.06 0.0M
2024-12-17 18.10 18.14 17.98 17.99 0.1M
2024-12-16 18.14 18.22 18.11 18.11 0.0M
2024-12-13 18.22 18.33 18.15 18.17 0.0M
2024-12-12 18.32 18.35 18.21 18.21 0.0M
2024-12-11 18.37 18.38 18.23 18.33 0.1M
2024-12-10 18.31 18.38 18.30 18.35 0.0M
2024-12-09 18.30 18.40 18.29 18.33 0.0M
2024-12-06 18.38 18.48 18.30 18.35 0.0M
2024-12-05 18.42 18.55 18.38 18.39 0.0M
2024-12-04 18.48 18.50 18.40 18.47 0.0M
2024-12-03 18.49 18.54 18.44 18.46 0.0M
2024-12-02 18.48 18.50 18.37 18.49 0.0M
2024-11-29 18.45 18.45 18.32 18.42 0.0M
2024-11-27 18.24 18.35 18.24 18.35 0.0M
2024-11-26 18.21 18.30 18.15 18.27 0.0M
2024-11-25 18.17 18.24 18.15 18.20 0.0M
2024-11-22 18.25 18.25 18.11 18.13 0.0M
2024-11-21 18.12 18.21 18.12 18.15 0.0M
2024-11-20 18.15 18.25 18.15 18.21 0.0M
2024-11-19 18.22 18.30 18.16 18.18 0.0M
2024-11-18 18.40 18.43 18.13 18.15 0.1M
2024-11-15 18.46 18.48 18.40 18.40 0.0M
2024-11-14 18.47 18.52 18.42 18.42 0.0M
2024-11-13 18.46 18.60 18.45 18.45 0.0M
2024-11-12 18.61 18.65 18.40 18.45 0.0M
2024-11-11 18.64 18.66 18.52 18.55 0.0M
2024-11-08 18.64 18.67 18.63 18.67 0.0M
2024-11-07 18.51 18.61 18.51 18.59 0.0M
2024-11-06 18.50 18.53 18.45 18.45 0.0M
2024-11-05 18.56 18.66 18.56 18.59 0.0M
2024-11-04 18.68 18.72 18.53 18.56 0.0M
2024-11-01 18.65 18.73 18.59 18.68 0.0M
2024-10-31 18.60 18.73 18.59 18.64 0.0M
2024-10-30 18.51 18.58 18.51 18.55 0.0M
2024-10-29 18.51 18.56 18.50 18.52 0.0M
2024-10-28 18.55 18.57 18.50 18.50 0.0M
2024-10-25 18.55 18.58 18.53 18.53 0.0M
2024-10-24 18.59 18.65 18.55 18.55 0.0M
2024-10-23 18.73 18.89 18.59 18.59 0.0M
2024-10-22 18.84 18.86 18.76 18.80 0.0M
2024-10-21 18.78 18.86 18.73 18.85 0.0M
2024-10-18 18.67 18.81 18.66 18.80 0.0M
2024-10-17 18.66 18.70 18.65 18.65 0.0M
2024-10-16 18.66 18.69 18.65 18.67 0.0M
2024-10-15 18.68 18.69 18.65 18.65 0.0M
2024-10-14 18.70 18.71 18.66 18.67 0.0M
2024-10-11 18.74 18.74 18.65 18.66 0.0M
2024-10-10 18.68 18.71 18.66 18.71 0.0M
2024-10-09 18.65 18.74 18.65 18.67 0.0M
2024-10-08 18.71 18.73 18.65 18.65 0.0M
2024-10-07 18.68 18.78 18.67 18.71 0.0M
2024-10-04 18.69 18.84 18.66 18.68 0.0M
2024-10-03 18.89 18.89 18.75 18.82 0.0M
2024-10-02 18.90 18.93 18.81 18.89 0.0M
2024-10-01 18.86 18.99 18.79 18.99 0.0M
2024-09-30 18.75 18.90 18.73 18.88 0.0M
2024-09-27 18.67 18.74 18.67 18.72 0.0M
2024-09-26 18.75 18.75 18.65 18.65 0.0M
2024-09-25 18.80 18.81 18.70 18.73 0.0M
2024-09-24 18.75 18.85 18.75 18.80 0.0M
2024-09-23 19.09 19.09 18.70 18.75 0.0M
2024-09-20 18.86 18.94 18.83 18.92 0.0M
2024-09-19 18.91 19.01 18.91 18.95 0.0M
2024-09-18 19.13 19.44 18.88 18.91 0.0M
2024-09-17 18.91 19.00 18.91 18.97 0.0M
2024-09-16 18.93 19.00 18.89 19.00 0.0M
2024-09-13 18.92 18.97 18.92 18.96 0.0M
2024-09-12 18.94 18.97 18.90 18.94 0.0M
2024-09-11 18.84 18.91 18.83 18.91 0.0M
2024-09-10 18.80 18.84 18.80 18.84 0.0M
2024-09-09 18.82 18.85 18.77 18.82 0.0M
2024-09-06 18.84 18.93 18.75 18.75 0.0M
2024-09-05 18.79 18.93 18.72 18.80 0.0M
2024-09-04 18.77 18.88 18.77 18.77 0.0M
2024-09-03 18.86 18.88 18.74 18.75 0.0M
2024-08-30 18.90 18.95 18.83 18.87 0.0M
2024-08-29 18.83 18.86 18.71 18.79 0.0M
2024-08-28 18.87 18.88 18.76 18.78 0.0M
2024-08-27 18.77 18.87 18.73 18.81 0.0M
2024-08-26 18.94 18.94 18.71 18.82 0.0M
2024-08-23 18.68 18.81 18.60 18.71 0.1M
2024-08-22 18.68 18.68 18.62 18.67 0.0M
2024-08-21 18.66 18.75 18.66 18.72 0.0M
2024-08-20 18.68 18.75 18.65 18.70 0.0M
2024-08-19 18.64 18.76 18.63 18.63 0.0M
2024-08-16 18.67 18.73 18.60 18.69 0.0M
2024-08-15 18.62 18.72 18.60 18.65 0.0M
2024-08-14 18.71 18.71 18.62 18.68 0.0M
2024-08-13 18.73 18.73 18.61 18.68 0.0M
2024-08-12 18.65 18.81 18.60 18.62 0.0M
2024-08-09 18.79 18.89 18.65 18.72 0.0M
2024-08-08 18.72 18.80 18.60 18.61 0.0M
2024-08-07 18.65 18.73 18.64 18.72 0.0M
2024-08-06 18.69 18.72 18.60 18.69 0.0M
2024-08-05 18.65 18.78 18.52 18.61 0.0M
2024-08-02 18.73 18.76 18.65 18.68 0.0M
2024-08-01 18.64 18.74 18.58 18.74 0.0M
2024-07-31 18.70 18.70 18.55 18.57 0.0M
2024-07-30 18.70 18.70 18.51 18.57 0.0M
2024-07-29 18.68 18.72 18.60 18.63 0.0M
2024-07-26 18.72 18.88 18.60 18.60 0.1M
2024-07-25 18.70 18.79 18.65 18.66 0.0M
2024-07-24 18.84 18.88 18.66 18.70 0.0M
2024-07-23 18.79 18.83 18.72 18.75 0.0M
2024-07-22 18.86 18.90 18.76 18.84 0.0M
2024-07-19 18.75 18.84 18.72 18.74 0.0M
2024-07-18 18.76 18.81 18.63 18.67 0.0M
2024-07-17 18.88 18.94 18.74 18.78 0.0M
2024-07-16 18.87 18.94 18.87 18.94 0.0M
2024-07-15 18.80 18.90 18.80 18.82 0.0M
2024-07-12 18.84 18.85 18.80 18.82 0.0M
2024-07-11 18.76 18.84 18.75 18.81 0.0M
2024-07-10 18.78 18.78 18.64 18.68 0.0M
2024-07-09 18.63 18.75 18.63 18.69 0.0M
2024-07-08 18.72 18.72 18.60 18.65 0.0M
2024-07-05 18.79 18.79 18.67 18.72 0.0M
2024-07-03 18.70 18.74 18.70 18.74 0.0M
2024-07-02 18.75 18.85 18.70 18.70 0.0M
2024-07-01 18.73 18.77 18.70 18.70 0.0M
2024-06-28 18.78 18.82 18.70 18.70 0.0M
2024-06-27 18.80 18.80 18.66 18.71 0.0M
2024-06-26 18.72 18.80 18.64 18.79 0.0M
2024-06-25 18.72 18.80 18.60 18.70 0.0M
2024-06-24 18.74 18.80 18.65 18.65 0.0M
2024-06-21 18.70 18.81 18.67 18.74 0.0M
2024-06-20 18.82 18.84 18.69 18.77 0.0M
2024-06-18 18.72 18.82 18.72 18.77 0.0M
2024-06-17 18.73 18.85 18.66 18.72 0.1M
2024-06-14 18.71 18.82 18.71 18.74 0.0M
2024-06-13 18.68 18.78 18.64 18.66 0.0M
2024-06-12 18.72 18.77 18.65 18.66 0.0M
2024-06-11 18.55 18.74 18.53 18.63 0.0M
2024-06-10 18.50 18.55 18.43 18.55 0.0M
2024-06-07 18.51 18.51 18.40 18.45 0.0M
2024-06-06 18.45 18.53 18.45 18.49 0.0M
2024-06-05 18.42 18.51 18.40 18.46 0.0M
2024-06-04 18.47 18.52 18.39 18.42 0.0M
2024-06-03 18.44 18.60 18.35 18.45 0.0M
2024-05-31 18.50 18.50 18.33 18.34 0.0M
2024-05-30 18.30 18.37 18.24 18.32 0.0M
2024-05-29 18.27 18.40 18.24 18.25 0.0M
2024-05-28 18.67 18.72 18.32 18.35 0.0M
2024-05-24 18.66 18.76 18.65 18.66 0.0M
2024-05-23 18.78 18.90 18.64 18.66 0.0M
2024-05-22 18.85 18.85 18.79 18.81 0.0M
2024-05-21 18.60 18.88 18.59 18.85 0.0M
2024-05-20 18.58 18.58 18.47 18.49 0.0M
2024-05-17 18.55 18.60 18.49 18.54 0.0M
2024-05-16 18.55 18.55 18.49 18.52 0.0M
2024-05-15 18.42 18.52 18.42 18.50 0.0M
2024-05-14 18.38 18.41 18.33 18.33 0.0M
2024-05-13 18.33 18.40 18.33 18.35 0.0M
2024-05-10 18.39 18.40 18.26 18.33 0.0M
2024-05-09 18.37 18.41 18.34 18.39 0.0M
2024-05-08 18.29 18.37 18.28 18.32 0.0M
2024-05-07 18.38 18.40 18.05 18.26 0.1M
2024-05-06 18.37 18.45 18.35 18.38 0.0M
2024-05-03 18.47 18.49 18.37 18.37 0.0M
2024-05-02 18.27 18.40 18.20 18.29 0.1M
2024-05-01 18.10 18.37 18.10 18.31 0.1M
2024-04-30 18.01 18.17 18.01 18.11 0.0M
2024-04-29 18.09 18.15 18.01 18.01 0.0M
2024-04-26 18.24 18.24 18.06 18.06 0.0M
2024-04-25 18.15 18.17 18.02 18.14 0.0M
2024-04-24 18.15 18.26 18.04 18.22 0.0M
2024-04-23 17.93 18.03 17.93 18.03 0.0M
2024-04-22 17.88 17.93 17.88 17.89 0.0M
2024-04-19 18.00 18.00 17.83 17.98 0.0M
2024-04-18 17.96 17.96 17.89 17.91 0.0M
2024-04-17 17.95 17.96 17.75 17.96 0.0M
2024-04-16 17.83 17.92 17.72 17.81 0.0M
2024-04-15 17.95 17.97 17.82 17.83 0.0M
2024-04-12 17.88 18.11 17.83 17.99 0.1M
2024-04-11 17.79 17.83 17.75 17.81 0.0M
2024-04-10 17.77 17.90 17.69 17.71 0.0M
2024-04-09 17.77 17.90 17.70 17.81 0.0M
2024-04-08 17.71 17.75 17.69 17.70 0.0M
2024-04-05 17.74 17.74 17.65 17.66 0.0M
2024-04-04 17.88 17.88 17.65 17.70 0.0M
2024-04-03 17.77 17.78 17.65 17.69 0.0M
2024-04-02 17.79 17.82 17.68 17.73 0.1M
2024-04-01 17.93 17.93 17.75 17.85 0.1M
2024-03-28 18.05 18.09 17.84 17.84 0.1M
2024-03-27 18.26 18.26 18.03 18.05 0.1M
2024-03-26 18.15 18.22 18.10 18.14 0.0M
2024-03-25 18.29 18.29 18.11 18.15 0.0M
2024-03-22 18.33 18.48 18.26 18.32 0.0M
2024-03-21 18.40 18.40 18.25 18.25 0.0M
2024-03-20 18.48 18.49 18.35 18.35 0.0M
2024-03-19 18.48 18.48 18.39 18.42 0.0M
2024-03-18 18.40 18.45 18.33 18.42 0.1M
2024-03-15 18.09 18.42 18.09 18.42 0.0M
2024-03-14 18.33 18.37 18.00 18.00 0.0M
2024-03-13 18.30 18.45 18.30 18.35 0.0M
2024-03-12 18.34 18.39 18.24 18.25 0.0M
2024-03-11 18.28 18.39 18.19 18.32 0.1M
2024-03-08 18.11 18.15 18.10 18.13 0.0M
2024-03-07 18.05 18.11 18.02 18.11 0.0M
2024-03-06 17.95 18.08 17.95 18.05 0.0M
2024-03-05 17.97 18.05 17.90 17.94 0.0M
2024-03-04 18.10 18.10 17.97 17.97 0.0M
2024-03-01 17.95 18.16 17.95 18.10 0.1M
2024-02-29 17.96 18.00 17.96 17.99 0.0M
2024-02-28 17.74 17.94 17.72 17.91 0.0M
2024-02-27 17.89 17.91 17.75 17.77 0.0M
2024-02-26 17.91 17.95 17.86 17.90 0.0M
2024-02-23 17.96 17.98 17.86 17.95 0.0M
2024-02-22 17.96 17.97 17.86 17.91 0.0M
2024-02-21 17.92 17.97 17.92 17.92 0.0M
2024-02-20 18.00 18.04 17.98 18.00 0.0M
2024-02-16 17.82 18.02 17.82 17.92 0.0M
2024-02-15 17.84 17.98 17.84 17.95 0.0M
2024-02-14 17.79 17.88 17.79 17.85 0.0M
2024-02-13 17.79 17.84 17.79 17.79 0.0M
2024-02-12 17.82 17.91 17.80 17.88 0.0M
2024-02-09 17.80 17.90 17.80 17.83 0.0M
2024-02-08 17.86 17.87 17.81 17.83 0.0M
2024-02-07 17.90 17.98 17.83 17.83 0.0M
2024-02-06 17.65 17.93 17.65 17.87 0.0M
2024-02-05 17.66 17.73 17.57 17.73 0.0M
2024-02-02 17.71 17.74 17.65 17.72 0.1M
2024-02-01 17.77 17.95 17.74 17.87 0.0M
2024-01-31 17.69 17.78 17.68 17.73 0.0M
2024-01-30 17.73 17.82 17.64 17.69 0.0M
2024-01-29 17.56 17.83 17.55 17.73 0.0M
2024-01-26 17.68 17.69 17.48 17.56 0.0M
2024-01-25 17.69 17.77 17.64 17.69 0.0M
2024-01-24 17.77 17.85 17.69 17.69 0.0M
2024-01-23 17.78 17.84 17.62 17.77 0.0M
2024-01-22 17.78 17.88 17.75 17.77 0.0M
2024-01-19 17.92 17.92 17.69 17.81 0.0M
2024-01-18 18.09 18.09 17.91 17.92 0.0M
2024-01-17 18.04 18.12 18.02 18.05 0.0M
2024-01-16 18.02 18.12 17.95 18.11 0.0M
2024-01-12 17.69 18.08 17.69 18.07 0.0M
2024-01-11 17.70 17.80 17.65 17.72 0.0M
2024-01-10 17.65 17.82 17.65 17.82 0.0M
2024-01-09 17.73 17.85 17.67 17.74 0.0M
2024-01-08 17.58 17.81 17.58 17.81 0.0M
2024-01-05 17.54 17.63 17.53 17.58 0.0M
2024-01-04 17.51 17.60 17.51 17.58 0.0M
2024-01-03 17.47 17.56 17.42 17.56 0.0M
2024-01-02 17.38 17.50 17.35 17.47 0.0M