MetaCap

Eaton Vance Municipal Income EATON VANCE NATIONAL MUNICIPAL OPPORTUNITIES TRUST Stock Price History

NYSE: EOTFinanceInvestment Bankers/Brokers/ServiceUSD

15.23+0.10 (+0.66%)

At close: Oct 9, 4:00 PM ET · Delayed 15 min

EOT price history at a glance

The price history for Eaton Vance Municipal Income EATON VANCE NATIONAL MUNICIPAL OPPORTUNITIES TRUST (EOT) on this page begins on May 25, 2009, when the stock closed at $20.14; it most recently closed at $15.23 on October 5, 2026. The highest price in this record is $25.30, reached on November 19, 2012; the latest close is 39.8% below that peak. Across the 16 complete calendar years in the table, EOT finished higher in 9 and lower in 7. Its best year was 2019 (+13.0%) and its worst was 2022 (-25.6%).

Over roughly 17 years the share price changed -24.4%, a -1.6% compound annual price return (excluding dividends). In the last 12 months alone, EOT has lost 8.5%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 2009
$25.30
Date of high
Nov 19, 2012
Low since 2009
$14.63
Date of low
Oct 23, 2023
52-week high
$18.00
52-week low
$15.08
IPO year
2009
Last close
$15.23

EOT returns

1 week

-1.93%

1 month

-8.86%

3 months

-12.17%

6 months

-10.88%

Year to date

-9.93%

1 year

-8.47%

3 years

+0.20%

5 years

-32.37%

EOT price return, excluding dividends.

EOT annual returns

Calendar-year price returns
YearYear-end closeReturn
202615.23-10.15%
202516.95+1.44%
202416.71-1.24%
202316.92+2.98%
202216.43-25.56%
202122.07+7.71%
202020.49-6.18%
201921.84+12.98%
201819.33-14.20%
201722.53+8.32%
201620.80-2.94%
201521.43+2.10%
201420.99+12.49%
201318.66-18.09%
201222.78+9.00%
201120.90+9.48%
201019.09-0.42%
2009*19.17-4.82%

* Partial year: the record begins after the start of 2009; return measured from the first available close.

2026 return is year to date.

EOT daily prices (past year)

Daily open, high, low, close and volume
DateOpenHighLowCloseChange
15.1415.3415.1915.23+0.66%
15.2315.2915.0915.13-0.53%
15.4615.4615.2015.21-1.23%
15.2415.5615.1215.40+1.05%
15.4315.5015.0815.24-1.87%
15.5715.7615.4115.53+0.52%
15.3715.5715.3715.45+0.59%
15.3715.5315.2415.36+0.72%
15.1615.3015.1515.25+0.59%
15.4715.4715.1215.16-1.62%
15.4715.5015.3315.41-0.32%
15.5015.6015.3515.46-0.96%
15.8815.8915.4715.61-1.51%
15.9015.9815.7815.85-0.25%
15.9416.0315.8215.89-0.19%
16.0116.0115.7815.92-0.75%
15.9316.0915.9316.04+1.01%
15.8215.9615.7515.88+0.13%
15.9915.9915.7715.86-0.88%
16.2316.2315.9916.00-1.42%
16.3516.4516.1016.23-0.43%
16.6216.6216.2916.30-2.45%
16.7816.8716.5216.71-0.95%
16.8017.0916.5916.87+0.18%
17.1017.1016.8016.84-0.12%
17.0617.1016.7916.86-0.53%
16.8717.2016.8716.95-0.06%
17.0817.2816.9516.96-1.68%
17.3717.3717.2017.25+0.29%
17.3317.3317.1617.20-0.17%
17.2317.3417.1117.23-0.23%
17.4617.4817.1617.27+0.06%
17.5117.5117.0817.26-0.12%
17.4717.5417.2717.28-1.26%
17.4017.5517.2717.50+0.57%
17.3917.5517.2617.40+0.52%
17.1817.5517.1817.31-1.03%
17.4917.5217.0317.49+0.29%
17.4017.5717.4017.44+0.23%
17.4917.5517.4017.40-0.74%
17.5317.5417.2317.53-0.06%
17.4817.5617.3817.540.00%
17.5117.5917.2517.54+0.57%
17.4117.5017.3017.44-0.46%
17.5217.6017.3917.52+0.11%
17.4517.7117.4117.50+0.40%
17.5317.5817.4117.43-0.06%
17.4217.5117.2117.44-0.11%
17.3917.5017.1717.46+0.98%
17.4517.4917.1017.29+0.23%
17.2217.3317.1717.25-0.35%
17.1917.4817.1817.31+0.41%
17.1417.3017.1317.24+1.00%
17.4317.4817.0117.070.00%
17.0317.3117.0317.07+0.65%
17.1317.2216.9616.96-0.99%
17.2617.4517.1317.13-0.75%
17.4017.4317.2317.26-0.69%
17.5017.5017.3617.38-0.17%
17.4117.4817.3617.41-0.40%
17.5017.5017.3717.48+0.17%
17.5917.5917.3617.45-0.29%
17.5017.5317.2317.50+0.17%
17.5017.5017.2717.47+0.75%
17.3517.4317.2317.34-0.52%
17.3817.7617.2017.43+0.06%
17.5517.5517.3417.42-0.23%
17.6117.6717.3817.46-0.80%
17.8017.8017.5017.60-0.06%
17.8017.8017.5317.61-0.56%
17.6317.8717.6117.71+0.51%
17.8417.8417.6217.62-0.45%
17.7117.8217.6917.70+0.17%
17.5017.7417.3917.67+1.32%
17.4517.4917.2317.44+0.35%
17.2817.3917.2717.38+0.23%
17.4217.4517.2317.34-0.23%
17.3417.5017.2517.38+0.64%
17.3417.3417.2117.27+0.12%
17.2417.3017.2017.25-0.06%
17.3017.3017.2017.26-0.40%
17.3517.5017.1917.33+0.52%
17.2517.3517.1717.24-0.06%
17.1017.2517.1017.25+0.88%
17.1017.2116.9317.10+0.23%
16.8417.0716.8117.06+1.19%
16.9016.9616.8016.86-0.24%
16.9017.0216.8116.90+0.06%
16.8016.9716.8016.89+0.30%
16.8816.9316.8216.84-0.47%
16.9517.0016.8616.92-0.12%
17.1617.1616.8716.94-1.28%
17.2117.2117.0017.160.00%
17.1117.2516.9217.16-0.06%
16.8117.2416.7417.17+2.20%
16.8916.8916.7116.80+0.42%
16.6816.8016.6716.73+0.36%
16.8816.8816.5816.67-0.36%
16.6716.7616.6616.73+0.54%
16.7416.7516.6416.64-0.83%
16.8016.9016.6516.78-0.36%
16.9317.0316.8216.84-1.06%
17.0217.1717.0117.02-0.18%
17.0017.0816.9217.05+0.24%
17.0317.0916.9417.01-0.58%
17.1417.1417.0517.11+0.35%
17.0717.1516.9917.050.00%
17.0817.2217.0117.05-0.12%
17.0617.1016.9017.07+0.23%
16.9217.0516.9017.03+0.41%
17.1717.1716.8516.96-0.70%
16.9917.1016.9917.08+0.06%
17.1317.1316.8617.07+0.71%
16.9817.1116.8516.950.00%
16.9117.1116.8516.95-0.47%
17.1917.1917.0017.03-0.58%
17.1117.2017.1117.13-0.41%
17.1617.2517.1217.20+0.29%
17.3217.3317.1017.15-0.17%
17.2117.3117.1717.18-0.69%
17.2017.3417.0717.30+0.64%
17.0717.2317.0717.19+0.82%
17.0117.2317.0117.05+0.35%
17.0217.1116.9816.99-0.82%
17.0317.2017.0317.13+0.12%
17.1017.1216.9917.11+0.12%
17.0417.1617.0017.09-0.18%
16.9417.1616.9417.12+0.35%
16.8817.1516.8217.06+1.37%
16.7917.2116.6416.83+0.24%
16.8517.0916.7616.79-0.42%
16.9917.2216.8216.86-1.00%
17.0317.1216.9717.03-0.53%
16.8717.1216.5917.12+3.57%
16.9117.2316.5316.53-2.25%
17.0717.1116.9016.91-0.82%
17.1017.5417.0017.05-0.99%
17.1017.4316.9917.22+0.70%
17.2417.2516.9917.10-1.72%
17.5217.6517.2917.40-0.57%
17.6217.6717.2017.50-1.19%
17.5917.7117.2917.71+0.45%
17.7417.7817.4117.63-0.79%
17.6117.8117.3717.77+0.23%
17.7517.7517.4117.73-0.06%
17.7617.7617.3817.74-0.11%
17.5717.8717.0617.76+0.28%
17.8417.8817.6417.71-1.06%
17.8617.9317.6417.90+0.11%
17.8617.8817.5317.88+0.22%
17.6318.0017.4217.84+1.88%
17.4917.7017.4917.51-0.96%
17.6117.6917.5117.68+1.14%
17.6017.6017.3317.48-0.11%
17.6517.6517.3517.50+0.57%
17.4817.4917.2217.40-0.17%
17.3517.5517.3517.43+0.46%
17.4217.4617.2617.35-0.12%
17.3217.5717.2317.37+0.35%
17.4017.6417.2317.31-0.06%
17.4617.4617.2617.32-0.52%
17.4717.5117.3117.41-0.17%
17.5417.6317.4417.44-0.57%
17.5117.6117.4317.54-0.74%
17.4317.6917.4317.67+1.32%
17.3817.6217.3817.44+0.23%
17.4017.5317.3917.40-0.34%
17.3717.6117.3717.46+0.63%
17.3117.6117.2117.35+0.23%
17.3217.4117.2517.31-0.23%
17.4117.5017.3017.35-0.06%
17.5117.5117.3017.36-0.97%
17.3817.6217.3417.53+0.34%
17.5717.5917.3417.47-0.68%
17.6417.6417.4817.59-0.62%
17.6617.7017.5017.70+0.23%
17.6317.6617.4117.66+0.97%
17.5717.6417.2817.49+0.06%
17.7517.7517.4417.48-1.24%
17.7017.7917.6517.70-0.23%
17.6217.9817.5517.74+1.20%
17.4417.5717.3517.53+1.10%
17.4417.4517.1017.34-0.74%
17.4417.4817.3017.47-0.11%
17.3217.4917.2217.49+1.22%
17.3517.3517.1817.28-0.40%
17.3217.3817.1817.35+0.99%
17.3617.3617.0517.18-0.75%
17.2917.4017.1617.31+0.52%
17.2517.2716.8617.22+0.12%
17.4017.4017.0017.20+0.88%
16.9817.0916.9317.05+0.71%
17.0217.0216.8616.93-0.12%
17.0017.0516.9016.95+0.24%
16.9817.0516.8416.91-0.76%
16.7017.0416.6017.04+1.97%
16.7016.7516.5816.71+0.36%
16.5716.7016.5716.65-0.12%
16.6416.7416.5816.67+0.06%
16.7516.7516.6016.66-0.06%
16.5616.7516.5616.67+0.36%
16.6016.6616.4816.61+0.06%
16.5516.7716.4516.60+0.73%
16.4616.6516.4616.480.00%
16.4116.6316.4116.48+0.12%
16.4616.5516.2816.46-0.60%
16.5816.6916.5016.56-0.12%
16.5016.6916.5016.58+0.48%
16.4516.5716.4516.50-0.30%
16.5316.5816.5016.55-0.06%
16.6416.6416.4916.56-0.12%
16.5616.7016.5116.58-0.12%
16.5916.6416.4516.60+0.36%
16.5016.6116.4716.54+0.12%
16.5016.5916.3916.52-0.06%
16.4416.5816.4416.53-0.36%
16.7516.7516.5316.59-0.60%
16.7016.8616.5716.69-0.71%
16.7216.8216.6616.81+0.54%
16.5916.8716.5916.72+0.36%
16.7416.8516.4916.66-1.24%
16.9317.0416.7216.87-0.35%
17.0017.1016.8116.93-0.76%
17.0817.1716.9517.06-0.18%
17.0817.1316.8717.09+0.23%
17.0317.1016.8717.05+0.29%
16.9717.0116.8417.00+0.41%
16.9016.9416.8016.93+0.24%
16.8516.8916.7916.89+0.54%
16.7716.8116.6816.80+0.66%
16.6516.7916.6216.69-0.60%
16.7816.8216.6916.79+0.06%
16.7816.8416.6716.78-0.30%
16.7716.8516.5916.83+0.36%
16.8016.8016.6916.77+0.30%
16.7516.7716.6416.720.00%
16.7716.7716.5816.72+0.18%
16.7916.7916.5616.69-0.18%
16.7716.7916.7016.72-0.30%
16.8816.8816.6716.77+0.06%
16.7816.7816.6816.76+0.12%
16.7416.7416.6216.74+0.06%
16.7016.7416.6216.73+0.48%
16.7316.7516.6416.650.00%
16.6516.6716.6116.65+0.54%
16.6816.6816.5116.56-0.30%
16.7016.7016.5816.61-0.18%
16.7116.7116.5316.64-0.18%
16.6416.7616.5716.67+0.18%
16.6016.7716.5816.64-0.12%
16.7416.7716.6516.66+0.12%
16.6716.7416.5116.64—

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the EOT chart for longer ranges.