Eaton Vance Municipal Income 2028 Term Stock Price History
NYSE: ETXFinanceInvestment ManagersUSD
17.48-0.15 (-0.85%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
ETX price history at a glance
The price history for Eaton Vance Municipal Income 2028 Term (ETX) on this page begins on March 25, 2013, when the stock closed at $20.00; it most recently closed at $17.48 on October 5, 2026. The highest price in this record is $25.75, reached on March 22, 2021; the latest close is 32.1% below that peak. Across the 12 complete calendar years in the table, ETX finished higher in 8 and lower in 4. Its best year was 2014 (+18.1%) and its worst was 2022 (-17.1%).
Over roughly 14 years the share price changed -12.6%, a -1.0% compound annual price return (excluding dividends). In the last 12 months alone, ETX has lost 8.6%. 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 2013
- $25.75
- Date of high
- Mar 22, 2021
- Low since 2013
- $13.45
- Date of low
- Aug 19, 2013
- 52-week high
- $20.00
- 52-week low
- $17.06
- IPO year
- 2013
- Last close
- $17.48
ETX returns
1 week
-0.06%
1 month
-3.43%
3 months
-6.57%
6 months
-6.12%
Year to date
-6.52%
1 year
-8.58%
3 years
+4.98%
5 years
-21.37%
ETX price return, excluding dividends.
ETX annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 17.48 | -6.92% |
| 2025 | 18.78 | +5.68% |
| 2024 | 17.77 | +2.48% |
| 2023 | 17.34 | -2.75% |
| 2022 | 17.83 | -17.07% |
| 2021 | 21.50 | -8.20% |
| 2020 | 23.42 | +6.79% |
| 2019 | 21.93 | +12.06% |
| 2018 | 19.57 | -5.55% |
| 2017 | 20.72 | +5.66% |
| 2016 | 19.61 | +6.06% |
| 2015 | 18.49 | +5.06% |
| 2014 | 17.60 | +18.12% |
| 2013* | 14.90 | -25.50% |
* Partial year: the record begins after the start of 2013; return measured from the first available close.
2026 return is year to date.
ETX daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 17.50 | 17.68 | 17.41 | 17.48 | -0.85% | |
| 17.42 | 17.63 | 17.26 | 17.63 | +1.09% | |
| 17.06 | 17.51 | 17.12 | 17.44 | +0.58% | |
| 17.18 | 17.50 | 17.17 | 17.34 | +1.05% | |
| 17.37 | 17.60 | 17.11 | 17.16 | -1.89% | |
| 17.46 | 17.55 | 17.31 | 17.49 | +0.46% | |
| 17.52 | 17.56 | 17.33 | 17.41 | -0.80% | |
| 17.68 | 17.68 | 17.30 | 17.55 | +0.57% | |
| 17.28 | 17.60 | 17.26 | 17.45 | +1.16% | |
| 17.55 | 17.60 | 17.11 | 17.25 | -1.60% | |
| 17.59 | 17.59 | 17.32 | 17.53 | -0.62% | |
| 17.48 | 17.69 | 17.43 | 17.64 | +0.86% | |
| 17.63 | 17.63 | 17.34 | 17.49 | -0.91% | |
| 17.50 | 17.73 | 17.50 | 17.65 | +0.68% | |
| 17.32 | 17.74 | 17.32 | 17.53 | +0.57% | |
| 17.75 | 17.83 | 17.37 | 17.43 | -1.80% | |
| 17.92 | 17.96 | 17.64 | 17.75 | -0.78% | |
| 17.76 | 18.15 | 17.76 | 17.89 | +0.28% | |
| 18.11 | 18.13 | 17.79 | 17.84 | -1.92% | |
| 18.15 | 18.20 | 18.06 | 18.19 | +0.33% | |
| 18.16 | 18.16 | 18.09 | 18.13 | -0.06% | |
| 18.05 | 18.14 | 18.05 | 18.14 | +0.22% | |
| 18.09 | 18.21 | 18.09 | 18.10 | +0.17% | |
| 18.15 | 18.19 | 18.07 | 18.07 | -0.44% | |
| 18.14 | 18.19 | 18.09 | 18.15 | 0.00% | |
| 18.11 | 18.18 | 18.11 | 18.15 | -0.06% | |
| 18.11 | 18.22 | 18.11 | 18.16 | +0.06% | |
| 18.22 | 18.22 | 18.07 | 18.15 | -0.11% | |
| 18.18 | 18.26 | 18.12 | 18.17 | +0.11% | |
| 18.12 | 18.15 | 18.12 | 18.15 | +0.11% | |
| 18.09 | 18.17 | 18.09 | 18.13 | -0.11% | |
| 18.10 | 18.16 | 18.06 | 18.15 | +0.28% | |
| 18.12 | 18.18 | 18.10 | 18.10 | 0.00% | |
| 18.06 | 18.13 | 18.05 | 18.10 | +0.33% | |
| 18.10 | 18.17 | 18.03 | 18.04 | -0.61% | |
| 18.10 | 18.20 | 18.10 | 18.15 | -0.22% | |
| 18.17 | 18.24 | 18.09 | 18.19 | +0.39% | |
| 18.25 | 18.33 | 18.10 | 18.12 | -0.93% | |
| 18.27 | 18.34 | 18.26 | 18.29 | 0.00% | |
| 18.23 | 18.37 | 18.23 | 18.29 | -0.44% | |
| 18.30 | 18.37 | 18.30 | 18.37 | +0.38% | |
| 18.27 | 18.35 | 18.27 | 18.30 | -0.05% | |
| 18.26 | 18.34 | 18.26 | 18.31 | +0.16% | |
| 18.25 | 18.32 | 18.25 | 18.28 | 0.00% | |
| 18.26 | 18.29 | 18.24 | 18.28 | +0.05% | |
| 18.23 | 18.35 | 18.23 | 18.27 | +0.05% | |
| 18.21 | 18.26 | 18.21 | 18.26 | -0.22% | |
| 18.26 | 18.30 | 18.18 | 18.30 | +0.38% | |
| 18.13 | 18.24 | 18.13 | 18.23 | +0.16% | |
| 18.22 | 18.24 | 18.12 | 18.20 | +0.28% | |
| 18.03 | 18.24 | 18.03 | 18.15 | +0.06% | |
| 18.14 | 18.27 | 18.14 | 18.14 | -0.44% | |
| 18.35 | 18.35 | 18.14 | 18.22 | +0.16% | |
| 18.71 | 18.71 | 18.02 | 18.19 | -1.83% | |
| 18.52 | 18.64 | 18.52 | 18.53 | +0.05% | |
| 18.52 | 18.76 | 18.52 | 18.52 | -0.91% | |
| 18.57 | 18.80 | 18.57 | 18.69 | +0.38% | |
| 18.53 | 18.66 | 18.53 | 18.62 | +0.43% | |
| 18.57 | 18.81 | 18.52 | 18.54 | -0.22% | |
| 18.57 | 18.60 | 18.55 | 18.58 | 0.00% | |
| 18.57 | 18.69 | 18.57 | 18.58 | -0.38% | |
| 18.61 | 18.74 | 18.57 | 18.65 | 0.00% | |
| 18.66 | 18.66 | 18.65 | 18.65 | +0.11% | |
| 18.70 | 18.85 | 18.60 | 18.63 | -0.43% | |
| 18.81 | 18.81 | 18.71 | 18.71 | +0.11% | |
| 18.58 | 18.72 | 18.57 | 18.69 | +0.54% | |
| 18.61 | 18.64 | 18.47 | 18.59 | -0.16% | |
| 18.63 | 18.74 | 18.61 | 18.62 | -0.80% | |
| 18.63 | 18.77 | 18.55 | 18.77 | +0.70% | |
| 18.56 | 18.74 | 18.56 | 18.64 | -0.05% | |
| 18.70 | 18.85 | 18.61 | 18.65 | -0.53% | |
| 18.76 | 18.90 | 18.59 | 18.75 | +0.32% | |
| 18.72 | 18.84 | 18.66 | 18.69 | +0.27% | |
| 18.75 | 18.90 | 18.55 | 18.64 | -0.53% | |
| 18.67 | 18.74 | 18.55 | 18.74 | +0.75% | |
| 18.60 | 18.83 | 18.60 | 18.60 | +0.16% | |
| 18.73 | 18.76 | 18.57 | 18.57 | -0.75% | |
| 18.67 | 18.82 | 18.67 | 18.71 | +0.65% | |
| 18.76 | 18.76 | 18.44 | 18.59 | -1.12% | |
| 18.75 | 18.96 | 18.59 | 18.80 | +0.37% | |
| 18.85 | 18.85 | 18.65 | 18.73 | -0.53% | |
| 18.93 | 19.11 | 18.71 | 18.83 | -1.52% | |
| 18.90 | 19.12 | 18.90 | 19.12 | +1.06% | |
| 18.97 | 19.02 | 18.90 | 18.92 | -0.53% | |
| 18.94 | 19.02 | 18.91 | 19.02 | +0.11% | |
| 18.85 | 19.00 | 18.85 | 19.00 | +0.69% | |
| 19.01 | 19.01 | 18.87 | 18.87 | -0.11% | |
| 18.98 | 19.14 | 18.89 | 18.89 | -0.84% | |
| 18.97 | 19.09 | 18.90 | 19.05 | +0.42% | |
| 18.85 | 19.08 | 18.85 | 18.97 | +0.26% | |
| 18.95 | 19.03 | 18.92 | 18.92 | -0.42% | |
| 18.91 | 19.05 | 18.83 | 19.00 | +0.48% | |
| 19.14 | 19.14 | 18.84 | 18.91 | -0.99% | |
| 19.14 | 19.14 | 19.01 | 19.10 | +0.47% | |
| 19.08 | 19.14 | 18.95 | 19.01 | -0.05% | |
| 19.06 | 19.07 | 19.00 | 19.02 | -0.42% | |
| 19.05 | 19.10 | 19.05 | 19.10 | +0.21% | |
| 19.06 | 19.14 | 19.06 | 19.06 | -0.42% | |
| 19.01 | 19.14 | 19.00 | 19.14 | +0.21% | |
| 19.00 | 19.10 | 18.95 | 19.10 | +0.32% | |
| 19.00 | 19.07 | 19.00 | 19.04 | +0.21% | |
| 18.73 | 19.04 | 18.65 | 19.00 | +0.90% | |
| 18.91 | 19.01 | 18.83 | 18.83 | -0.42% | |
| 18.80 | 18.99 | 18.80 | 18.91 | +0.42% | |
| 18.79 | 18.98 | 18.79 | 18.83 | +0.27% | |
| 18.85 | 18.85 | 18.73 | 18.78 | -0.32% | |
| 18.73 | 19.01 | 18.73 | 18.84 | +0.75% | |
| 18.92 | 18.98 | 18.65 | 18.70 | -1.48% | |
| 18.85 | 18.98 | 18.85 | 18.98 | +0.96% | |
| 19.09 | 19.09 | 18.74 | 18.80 | -1.62% | |
| 18.99 | 19.14 | 18.80 | 19.11 | +1.92% | |
| 18.65 | 18.75 | 18.65 | 18.75 | +0.54% | |
| 18.70 | 18.77 | 18.45 | 18.65 | +1.36% | |
| 18.67 | 18.78 | 18.40 | 18.40 | -1.60% | |
| 18.73 | 18.78 | 18.70 | 18.70 | -0.21% | |
| 18.70 | 18.80 | 18.70 | 18.74 | -0.27% | |
| 18.66 | 18.79 | 18.66 | 18.79 | +0.59% | |
| 18.60 | 18.68 | 18.60 | 18.68 | +1.08% | |
| 18.57 | 18.69 | 18.47 | 18.48 | -0.65% | |
| 18.73 | 18.75 | 18.52 | 18.60 | +0.49% | |
| 18.50 | 18.57 | 18.44 | 18.51 | -0.32% | |
| 18.57 | 18.63 | 18.50 | 18.57 | +0.16% | |
| 18.55 | 18.73 | 18.52 | 18.54 | -0.43% | |
| 18.69 | 18.78 | 18.62 | 18.62 | -1.48% | |
| 18.90 | 18.90 | 18.62 | 18.90 | +1.56% | |
| 18.66 | 18.73 | 18.58 | 18.61 | -0.05% | |
| 18.66 | 18.66 | 18.51 | 18.62 | -0.43% | |
| 18.68 | 18.82 | 18.52 | 18.70 | -1.11% | |
| 18.62 | 18.98 | 18.46 | 18.91 | +1.72% | |
| 18.42 | 18.69 | 18.42 | 18.59 | +0.98% | |
| 18.47 | 18.50 | 18.40 | 18.41 | -0.32% | |
| 18.40 | 18.63 | 18.40 | 18.47 | -0.48% | |
| 18.46 | 18.65 | 18.35 | 18.56 | +1.09% | |
| 18.61 | 18.67 | 18.36 | 18.36 | -0.76% | |
| 18.52 | 18.73 | 18.46 | 18.50 | -0.05% | |
| 18.87 | 18.92 | 18.45 | 18.51 | -2.22% | |
| 18.80 | 18.99 | 18.80 | 18.93 | +0.69% | |
| 18.77 | 18.88 | 18.68 | 18.80 | +0.64% | |
| 18.83 | 18.83 | 18.67 | 18.68 | -0.95% | |
| 18.91 | 18.96 | 18.75 | 18.86 | -0.42% | |
| 18.90 | 19.01 | 18.90 | 18.94 | -0.32% | |
| 19.00 | 19.14 | 18.81 | 19.00 | +0.64% | |
| 18.98 | 19.00 | 18.86 | 18.88 | +0.11% | |
| 18.77 | 18.86 | 18.76 | 18.86 | +0.53% | |
| 18.75 | 19.05 | 18.73 | 18.76 | -0.42% | |
| 18.85 | 18.96 | 18.81 | 18.84 | -0.37% | |
| 18.90 | 18.91 | 18.79 | 18.91 | -0.53% | |
| 19.24 | 19.24 | 19.00 | 19.01 | -0.37% | |
| 19.22 | 19.22 | 19.04 | 19.08 | -0.21% | |
| 19.08 | 19.21 | 19.01 | 19.12 | -0.31% | |
| 19.00 | 19.18 | 19.00 | 19.18 | +0.63% | |
| 19.18 | 19.24 | 19.00 | 19.06 | -0.52% | |
| 19.01 | 19.24 | 18.82 | 19.16 | +1.64% | |
| 18.75 | 18.92 | 18.75 | 18.85 | -0.16% | |
| 18.89 | 18.95 | 18.75 | 18.88 | +0.16% | |
| 18.92 | 19.00 | 18.75 | 18.85 | -0.63% | |
| 18.82 | 18.98 | 18.78 | 18.97 | +1.01% | |
| 18.75 | 18.94 | 18.75 | 18.78 | +0.16% | |
| 18.79 | 18.83 | 18.74 | 18.75 | -0.42% | |
| 18.75 | 18.83 | 18.75 | 18.83 | +0.32% | |
| 18.65 | 18.77 | 18.54 | 18.77 | +0.54% | |
| 18.76 | 18.76 | 18.65 | 18.67 | -0.69% | |
| 18.75 | 18.83 | 18.75 | 18.80 | +0.27% | |
| 18.82 | 18.83 | 18.75 | 18.75 | -0.37% | |
| 18.80 | 18.83 | 18.80 | 18.82 | 0.00% | |
| 18.83 | 18.83 | 18.79 | 18.82 | 0.00% | |
| 18.77 | 18.89 | 18.77 | 18.82 | +0.11% | |
| 18.87 | 18.87 | 18.76 | 18.80 | -0.42% | |
| 18.93 | 18.93 | 18.85 | 18.88 | +0.05% | |
| 18.80 | 18.87 | 18.80 | 18.87 | +0.11% | |
| 18.84 | 18.99 | 18.75 | 18.85 | +0.48% | |
| 18.77 | 18.92 | 18.73 | 18.76 | -0.16% | |
| 18.88 | 18.88 | 18.70 | 18.79 | -0.37% | |
| 18.90 | 18.93 | 18.83 | 18.86 | -0.05% | |
| 19.08 | 19.08 | 18.84 | 18.87 | -0.32% | |
| 18.97 | 19.00 | 18.83 | 18.93 | -0.37% | |
| 18.98 | 19.10 | 18.96 | 19.00 | +0.32% | |
| 18.83 | 18.98 | 18.82 | 18.94 | +0.37% | |
| 18.73 | 19.02 | 18.73 | 18.87 | +0.43% | |
| 18.74 | 18.85 | 18.74 | 18.79 | +0.37% | |
| 18.73 | 18.77 | 18.71 | 18.72 | 0.00% | |
| 18.73 | 18.79 | 18.72 | 18.72 | +0.05% | |
| 18.65 | 18.82 | 18.65 | 18.71 | -0.11% | |
| 18.65 | 18.73 | 18.65 | 18.73 | +0.32% | |
| 18.71 | 18.80 | 18.57 | 18.67 | -0.64% | |
| 18.75 | 18.80 | 18.65 | 18.79 | +0.32% | |
| 18.62 | 18.76 | 18.62 | 18.73 | +0.38% | |
| 18.57 | 18.71 | 18.56 | 18.66 | +0.05% | |
| 18.55 | 18.71 | 18.55 | 18.65 | +0.65% | |
| 18.66 | 18.66 | 18.50 | 18.53 | 0.00% | |
| 18.58 | 18.70 | 18.42 | 18.53 | -0.38% | |
| 18.71 | 18.75 | 18.57 | 18.60 | -0.59% | |
| 18.75 | 18.85 | 18.70 | 18.71 | -0.37% | |
| 18.84 | 18.85 | 18.70 | 18.78 | +0.43% | |
| 18.80 | 18.95 | 18.70 | 18.70 | -0.27% | |
| 18.55 | 18.76 | 18.55 | 18.75 | +0.59% | |
| 18.55 | 18.77 | 18.55 | 18.64 | +0.05% | |
| 18.76 | 18.87 | 18.63 | 18.63 | -0.85% | |
| 18.82 | 18.89 | 18.79 | 18.79 | -0.27% | |
| 19.24 | 19.36 | 18.62 | 18.84 | -1.82% | |
| 18.83 | 19.27 | 18.83 | 19.19 | +2.29% | |
| 18.66 | 18.86 | 18.60 | 18.76 | +0.70% | |
| 19.01 | 19.05 | 18.62 | 18.63 | -2.05% | |
| 19.11 | 19.34 | 18.95 | 19.02 | -0.63% | |
| 19.08 | 19.24 | 19.05 | 19.14 | +0.26% | |
| 19.13 | 19.32 | 19.07 | 19.09 | -0.57% | |
| 19.26 | 19.30 | 19.20 | 19.20 | -0.62% | |
| 19.20 | 19.38 | 19.20 | 19.32 | +0.05% | |
| 19.20 | 19.38 | 19.06 | 19.31 | +1.42% | |
| 19.03 | 19.15 | 19.01 | 19.04 | -0.16% | |
| 19.20 | 19.20 | 19.05 | 19.07 | -0.42% | |
| 19.20 | 19.24 | 19.10 | 19.15 | -0.10% | |
| 19.22 | 19.24 | 19.10 | 19.17 | +0.05% | |
| 19.22 | 19.40 | 19.11 | 19.16 | -0.88% | |
| 19.32 | 19.55 | 19.05 | 19.33 | +0.47% | |
| 19.41 | 19.70 | 19.18 | 19.24 | -1.28% | |
| 19.39 | 19.55 | 19.18 | 19.49 | +0.52% | |
| 19.38 | 19.39 | 19.03 | 19.39 | +0.99% | |
| 19.27 | 19.27 | 19.15 | 19.20 | 0.00% | |
| 19.16 | 19.41 | 19.10 | 19.20 | +0.63% | |
| 19.05 | 19.21 | 19.05 | 19.08 | -0.05% | |
| 19.15 | 19.22 | 19.05 | 19.09 | -0.57% | |
| 19.17 | 19.28 | 19.10 | 19.20 | -0.16% | |
| 19.21 | 19.36 | 19.20 | 19.23 | -0.10% | |
| 19.20 | 19.32 | 19.10 | 19.25 | +0.31% | |
| 19.21 | 19.30 | 19.05 | 19.19 | -1.08% | |
| 19.37 | 19.45 | 19.27 | 19.40 | +0.73% | |
| 19.37 | 19.37 | 19.14 | 19.26 | +0.10% | |
| 19.12 | 19.45 | 19.12 | 19.24 | -0.36% | |
| 19.39 | 19.42 | 19.08 | 19.31 | +0.10% | |
| 19.24 | 19.36 | 18.96 | 19.29 | +0.52% | |
| 19.18 | 19.35 | 18.96 | 19.19 | +0.95% | |
| 19.30 | 19.30 | 19.00 | 19.01 | -1.55% | |
| 19.35 | 19.38 | 19.15 | 19.31 | +0.52% | |
| 19.18 | 19.48 | 19.17 | 19.21 | -0.10% | |
| 19.20 | 19.43 | 19.13 | 19.23 | +0.52% | |
| 19.27 | 19.27 | 19.03 | 19.13 | -0.31% | |
| 19.66 | 19.66 | 19.12 | 19.19 | -2.34% | |
| 19.20 | 19.75 | 19.18 | 19.65 | +2.45% | |
| 19.20 | 19.20 | 19.05 | 19.18 | 0.00% | |
| 19.20 | 19.20 | 19.10 | 19.18 | -0.10% | |
| 19.25 | 19.25 | 19.14 | 19.20 | -0.16% | |
| 19.19 | 19.37 | 19.15 | 19.23 | +0.42% | |
| 19.35 | 19.35 | 19.10 | 19.15 | +0.05% | |
| 19.18 | 20.00 | 19.03 | 19.14 | +0.10% | |
| 19.22 | 19.24 | 19.05 | 19.12 | -0.10% | |
| 19.28 | 19.28 | 18.93 | 19.14 | -0.83% | |
| 19.34 | 19.38 | 19.04 | 19.30 | +0.52% | |
| 19.08 | 19.20 | 19.06 | 19.20 | -0.26% | |
| 19.15 | 19.55 | 19.01 | 19.25 | +0.57% | |
| 19.16 | 19.16 | 19.10 | 19.14 | +0.10% | |
| 19.30 | 19.30 | 18.84 | 19.12 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the ETX chart for longer ranges.