NYSE:EOT | Historical Stock Price | Eaton Vance National Municipal Opportunities Trust

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2009-05-27 to 2026-09-03
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$14.16$18.09$23.11$29.52$37.71$48.182009-05-272026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$20.49$37.9741,800——
2020-12-30$20.45$37.9029,100——
2020-12-29$20.38$37.7740,500——
2020-12-28$20.24$37.5138,000——
2020-12-24$20.35$37.7113,300——
2020-12-23$20.36$37.7346,400——
2020-12-22$20.60$38.0630,400——
2020-12-21$20.61$38.0733,900——
2020-12-18$20.72$38.2831,300——
2020-12-17$20.56$37.9826,900——
2020-12-16$20.73$38.3034,600——
2020-12-15$20.80$38.4324,100——
2020-12-14$20.87$38.5537,900——
2020-12-11$20.94$38.6819,700——
2020-12-10$21.13$39.0415,100——
2020-12-09$21.00$38.7941,500——
2020-12-08$20.87$38.5561,100——
2020-12-07$20.77$38.3730,600——
2020-12-04$20.80$38.4327,500——
2020-12-03$20.84$38.5028,000——
2020-12-02$20.97$38.7430,100——
2020-12-01$20.83$38.4847,500——
2020-11-30$20.85$38.5243,500——
2020-11-27$21.50$39.7226,200——
2020-11-25$21.30$39.3542,600——
2020-11-24$20.62$38.0925,000——
2020-11-23$20.79$38.4127,800——
2020-11-20$20.86$38.5443,400——
2020-11-19$20.99$38.6618,600——
2020-11-18$20.85$38.4014,800——
2020-11-17$20.95$38.5836,100——
2020-11-16$20.69$38.1132,400——
2020-11-13$20.67$38.078,400——
2020-11-12$20.73$38.1812,500——
2020-11-11$20.63$38.0026,300——
2020-11-10$20.70$38.1213,300——
2020-11-09$20.57$37.8824,600——
2020-11-06$20.50$37.7615,900——
2020-11-05$20.70$38.128,500——
2020-11-04$20.63$38.0030,400——
2020-11-03$20.54$37.8329,600——
2020-11-02$20.17$37.1513,000——
2020-10-30$20.30$37.3964,500——
2020-10-29$19.92$36.6939,300——
2020-10-28$19.88$36.6140,400——
2020-10-27$19.93$36.7125,300——
2020-10-26$20.50$37.7614,000——
2020-10-23$20.53$37.8110,900——
2020-10-22$20.60$37.9419,600——
2020-10-21$20.35$37.3621,400——
2020-10-20$20.19$37.0729,900——
2020-10-19$20.06$36.8326,700——
2020-10-16$20.08$36.8735,500——
2020-10-15$19.94$36.6121,200——
2020-10-14$20.04$36.7931,800——
2020-10-13$19.96$36.6519,200——
2020-10-12$20.10$36.9018,400——
2020-10-09$20.15$36.997,700——
2020-10-08$20.06$36.8314,300——
2020-10-07$20.09$36.8818,600——
2020-10-06$19.95$36.6319,700——
2020-10-05$20.13$36.9611,700——
2020-10-02$20.16$37.0112,500——
2020-10-01$20.13$36.9615,300——
2020-09-30$20.04$36.7924,100——
2020-09-29$20.18$37.0524,000——
2020-09-28$20.22$37.1223,800——
2020-09-25$20.23$37.1417,000——
2020-09-24$20.27$37.2112,400——
2020-09-23$20.23$37.1426,400——
2020-09-22$20.60$37.8247,400——
2020-09-21$20.57$37.6524,000——
2020-09-18$20.68$37.859,600——
2020-09-17$20.72$37.9211,800——
2020-09-16$20.67$37.8316,900——
2020-09-15$20.70$37.8923,400——
2020-09-14$20.60$37.7013,400——
2020-09-11$20.60$37.7014,100——
2020-09-10$20.56$37.6317,700——
2020-09-09$20.65$37.7930,900——
2020-09-08$20.44$37.4120,500——
2020-09-04$20.51$37.5455,800——
2020-09-03$20.52$37.5619,900——
2020-09-02$20.46$37.4531,500——
2020-09-01$20.37$37.2834,900——
2020-08-31$20.30$37.1537,700——
2020-08-28$20.52$37.5630,100——
2020-08-27$20.31$37.1725,900——
2020-08-26$20.33$37.2143,200——
2020-08-25$20.50$37.5214,200——
2020-08-24$20.50$37.5220,500——
2020-08-21$20.61$37.7229,300——
2020-08-20$20.61$37.6031,700——
2020-08-19$20.52$37.4424,200——
2020-08-18$20.58$37.5514,400——
2020-08-17$20.67$37.7116,700——
2020-08-14$20.59$37.5725,400——
2020-08-13$20.58$37.5527,200——
2020-08-12$20.56$37.5116,200——
2020-08-11$20.56$37.519,500——
2020-08-10$20.56$37.5121,200——
2020-08-07$20.72$37.8015,500——
2020-08-06$20.78$37.9116,700——
2020-08-05$20.67$37.7116,800——
2020-08-04$20.67$37.7127,200——
2020-08-03$20.54$37.4836,200——
2020-07-31$20.32$37.0727,600——
2020-07-30$20.27$36.9816,700——
2020-07-29$20.18$36.8250,700——
2020-07-28$19.95$36.4016,500——
2020-07-27$19.92$36.3518,800——
2020-07-24$19.90$36.3116,600——
2020-07-23$19.80$36.1357,300——
2020-07-22$19.88$36.1641,700——
2020-07-21$19.88$36.1646,700——
2020-07-20$19.92$36.2316,900——
2020-07-17$19.86$36.1215,000——
2020-07-16$19.89$36.1730,600——
2020-07-15$19.82$36.0522,600——
2020-07-14$19.79$35.9929,900——
2020-07-13$19.65$35.7433,000——
2020-07-10$19.77$35.965,100——
2020-07-09$19.65$35.7425,000——
2020-07-08$19.67$35.7749,200——
2020-07-07$19.67$35.7761,300——
2020-07-06$19.45$35.3740,600——
2020-07-02$19.65$35.7420,100——
2020-07-01$19.61$35.6625,600——
2020-06-30$19.65$35.7456,900——
2020-06-29$19.59$35.6328,800——
2020-06-26$19.51$35.4825,400——
2020-06-25$19.46$35.3938,200——
2020-06-24$19.27$35.0542,700——
2020-06-23$19.30$35.1024,600——
2020-06-22$19.20$34.9261,000——
2020-06-19$19.22$34.8439,600——
2020-06-18$19.19$34.7836,400——
2020-06-17$19.14$34.69118,400——
2020-06-16$19.37$35.1158,800——
2020-06-15$19.26$34.9118,400——
2020-06-12$19.24$34.8714,100——
2020-06-11$19.20$34.8090,300——
2020-06-10$19.37$35.1154,400——
2020-06-09$19.22$34.8439,000——
2020-06-08$19.32$35.0229,600——
2020-06-05$19.29$34.9737,600——
2020-06-04$19.23$34.8623,000——
2020-06-03$19.10$34.6252,000——
2020-06-02$19.27$34.9329,800——
2020-06-01$19.23$34.8618,000——
2020-05-29$19.05$34.5324,300——
2020-05-28$18.92$34.2921,400——
2020-05-27$18.67$33.8448,800——
2020-05-26$18.61$33.7352,100——
2020-05-22$18.41$33.3715,500——
2020-05-21$18.25$33.0840,700——
2020-05-20$18.27$33.0050,100——
2020-05-19$18.24$32.9530,800——
2020-05-18$18.37$33.1824,300——
2020-05-15$18.34$33.1321,200——
2020-05-14$18.20$32.8738,000——
2020-05-13$18.28$33.0229,100——
2020-05-12$18.38$33.2027,300——
2020-05-11$18.54$33.4943,700——
2020-05-08$18.62$33.6312,600——
2020-05-07$18.62$33.6323,300——
2020-05-06$18.72$33.8125,900——
2020-05-05$18.79$33.9476,500——
2020-05-04$18.34$33.1313,200——
2020-05-01$18.31$33.0755,100——
2020-04-30$18.30$33.0547,700——
2020-04-29$18.47$33.3693,900——
2020-04-28$18.14$32.7780,700——
2020-04-27$17.86$32.2670,700——
2020-04-24$18.24$32.9537,400——
2020-04-23$18.38$33.2030,100——
2020-04-22$18.55$33.5188,000——
2020-04-21$18.72$33.7141,500——
2020-04-20$18.90$34.0336,100——
2020-04-17$19.00$34.2125,700——
2020-04-16$18.97$34.1656,600——
2020-04-15$18.99$34.1914,300——
2020-04-14$18.95$34.1243,000——
2020-04-13$18.89$34.0126,100——
2020-04-09$19.15$34.4830,900——
2020-04-08$18.59$33.4748,100——
2020-04-07$18.46$33.2484,100——
2020-04-06$18.36$33.0641,700——
2020-04-03$18.26$32.8840,400——
2020-04-02$18.72$33.7147,100——
2020-04-01$18.88$34.0020,900——
2020-03-31$19.50$35.1132,600——
2020-03-30$19.42$34.9744,400——
2020-03-27$19.23$34.6335,900——
2020-03-26$19.45$35.0252,000——
2020-03-25$18.41$33.1544,000——
2020-03-24$17.37$31.2851,900——
2020-03-23$16.82$30.2970,600——
2020-03-20$17.37$31.1670,300——
2020-03-19$17.64$31.6554,900——
2020-03-18$16.76$30.0760,600——
2020-03-17$18.66$33.4864,700——
2020-03-16$18.86$33.8428,000——
2020-03-13$19.81$35.5432,400——
2020-03-12$19.17$34.3988,100——
2020-03-11$21.42$38.4321,200——
2020-03-10$22.14$39.7218,500——
2020-03-09$22.28$39.9718,300——
2020-03-06$22.67$40.6718,200——
2020-03-05$22.76$40.838,200——
2020-03-04$23.12$41.4812,900——
2020-03-03$22.74$40.8034,200——
2020-03-02$22.59$40.5314,700——
2020-02-28$22.43$40.2443,700——
2020-02-27$22.62$40.5843,000——
2020-02-26$22.79$40.8929,800——
2020-02-25$22.77$40.8525,900——
2020-02-24$22.70$40.7248,800——
2020-02-21$22.68$40.6919,300——
2020-02-20$22.58$40.5134,600——
2020-02-19$22.56$40.3417,400——
2020-02-18$22.43$40.1113,600——
2020-02-14$22.40$40.0622,300——
2020-02-13$22.38$40.0223,700——
2020-02-12$22.36$39.9917,300——
2020-02-11$22.36$39.9910,200——
2020-02-10$22.40$40.0618,600——
2020-02-07$22.46$40.1723,600——
2020-02-06$22.41$40.0817,000——
2020-02-05$22.35$39.9717,800——
2020-02-04$22.29$39.8613,400——
2020-02-03$22.25$39.7919,100——
2020-01-31$22.26$39.8118,000——
2020-01-30$22.35$39.9721,600——
2020-01-29$22.32$39.9234,500——
2020-01-28$22.24$39.7728,000——
2020-01-27$22.12$39.5632,100——
2020-01-24$22.09$39.5032,900——
2020-01-23$22.11$39.5420,800——
2020-01-22$22.08$39.3640,400——
2020-01-21$22.07$39.3429,200——
2020-01-17$22.10$39.3928,800——
2020-01-16$22.01$39.2330,700——
2020-01-15$22.12$39.4324,800——
2020-01-14$22.07$39.3427,000——
2020-01-13$21.91$39.0522,200——
2020-01-10$21.92$39.0726,700——
2020-01-09$21.93$39.0910,200——
2020-01-08$21.94$39.1126,900——
2020-01-07$21.93$39.0931,800——
2020-01-06$21.85$38.9528,300——
2020-01-03$21.84$38.9317,300——
2020-01-02$21.90$39.0437,000——