NYSE:ETX | Historical Stock Price | Eaton Vance Municipal Income 2028 Term 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
2013-03-26 to 2026-09-04
Data captured

Stock Price Chart

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

$13.12$16.06$19.67$24.08$29.49$36.112013-03-262026-08-27

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$23.42$33.0434,600——
2020-12-30$22.56$31.8217,300——
2020-12-29$22.70$32.0219,700——
2020-12-28$22.05$31.107,900——
2020-12-24$22.05$31.1014,900——
2020-12-23$21.97$30.997,400——
2020-12-22$21.92$30.8224,300——
2020-12-21$21.95$30.868,600——
2020-12-18$21.95$30.8612,900——
2020-12-17$21.93$30.8310,900——
2020-12-16$22.06$31.0213,100——
2020-12-15$22.24$31.2741,000——
2020-12-14$22.00$30.9334,500——
2020-12-11$22.46$31.5823,900——
2020-12-10$22.40$31.4913,100——
2020-12-09$22.36$31.4423,600——
2020-12-08$22.44$31.5529,800——
2020-12-07$22.60$31.7826,000——
2020-12-04$22.62$31.8014,900——
2020-12-03$22.43$31.5416,000——
2020-12-02$22.62$31.8039,600——
2020-12-01$22.19$31.2036,500——
2020-11-30$21.96$30.8820,000——
2020-11-27$22.10$31.075,900——
2020-11-25$22.02$30.9614,700——
2020-11-24$21.65$30.4418,900——
2020-11-23$21.61$30.3833,500——
2020-11-20$21.50$30.2321,400——
2020-11-19$21.52$30.1619,900——
2020-11-18$21.63$30.3121,800——
2020-11-17$21.67$30.3726,200——
2020-11-16$21.43$30.0320,600——
2020-11-13$21.35$29.9220,800——
2020-11-12$21.39$29.984,700——
2020-11-11$21.39$29.9814,800——
2020-11-10$21.41$30.0031,700——
2020-11-09$21.52$30.1620,400——
2020-11-06$21.22$29.7419,000——
2020-11-05$21.38$29.9628,500——
2020-11-04$21.58$30.2421,600——
2020-11-03$21.29$29.8427,400——
2020-11-02$21.18$29.6836,700——
2020-10-30$21.29$29.8418,200——
2020-10-29$20.63$28.9121,200——
2020-10-28$20.45$28.6615,100——
2020-10-27$20.61$28.8837,800——
2020-10-26$20.51$28.7427,500——
2020-10-23$20.88$29.2625,400——
2020-10-22$21.15$29.6416,000——
2020-10-21$21.44$29.957,300——
2020-10-20$21.60$30.177,300——
2020-10-19$21.10$29.479,900——
2020-10-16$21.28$29.7217,300——
2020-10-15$21.42$29.929,000——
2020-10-14$21.49$30.027,700——
2020-10-13$21.18$29.5816,300——
2020-10-12$21.34$29.816,100——
2020-10-09$21.18$29.5813,500——
2020-10-08$20.95$29.2615,800——
2020-10-07$20.98$29.3016,200——
2020-10-06$20.87$29.156,000——
2020-10-05$20.80$29.0524,700——
2020-10-02$20.84$29.1118,800——
2020-10-01$20.92$29.2222,300——
2020-09-30$21.05$29.4012,900——
2020-09-29$21.21$29.6213,500——
2020-09-28$21.07$29.437,100——
2020-09-25$21.24$29.678,600——
2020-09-24$21.18$29.5815,900——
2020-09-23$21.08$29.4420,800——
2020-09-22$21.54$30.094,100——
2020-09-21$21.57$30.0315,200——
2020-09-18$21.49$29.925,100——
2020-09-17$21.58$30.0418,300——
2020-09-16$21.50$29.937,200——
2020-09-15$21.50$29.9310,000——
2020-09-14$21.64$30.1310,000——
2020-09-11$21.94$30.5418,500——
2020-09-10$21.69$30.2019,300——
2020-09-09$22.10$30.7727,500——
2020-09-08$21.67$30.177,600——
2020-09-04$21.70$30.217,300——
2020-09-03$21.79$30.3313,100——
2020-09-02$21.94$30.5417,400——
2020-09-01$21.69$30.209,200——
2020-08-31$21.46$29.8810,500——
2020-08-28$21.59$30.0610,000——
2020-08-27$21.47$29.898,000——
2020-08-26$21.27$29.6119,300——
2020-08-25$21.45$29.8633,300——
2020-08-24$21.60$30.0723,500——
2020-08-21$21.45$29.8610,300——
2020-08-20$21.21$29.439,000——
2020-08-19$21.36$29.6425,200——
2020-08-18$21.38$29.6614,600——
2020-08-17$21.57$29.9314,000——
2020-08-14$21.50$29.838,900——
2020-08-13$21.45$29.7624,900——
2020-08-12$21.41$29.7128,000——
2020-08-11$21.20$29.4173,600——
2020-08-10$21.82$30.277,600——
2020-08-07$21.67$30.0726,100——
2020-08-06$21.81$30.2611,700——
2020-08-05$21.71$30.123,000——
2020-08-04$21.70$30.1116,400——
2020-08-03$21.65$30.0418,400——
2020-07-31$21.61$29.989,400——
2020-07-30$21.60$29.976,800——
2020-07-29$21.45$29.7629,200——
2020-07-28$21.44$29.7529,600——
2020-07-27$21.40$29.6916,200——
2020-07-24$21.43$29.7323,400——
2020-07-23$21.45$29.7625,700——
2020-07-22$21.30$29.4544,100——
2020-07-21$21.16$29.2616,300——
2020-07-20$21.11$29.1913,100——
2020-07-17$21.02$29.076,900——
2020-07-16$20.95$28.975,000——
2020-07-15$20.78$28.7413,400——
2020-07-14$20.88$28.8711,600——
2020-07-13$21.18$29.298,300——
2020-07-10$21.23$29.368,300——
2020-07-09$21.29$29.4430,100——
2020-07-08$20.84$28.8220,400——
2020-07-07$20.68$28.608,500——
2020-07-06$20.58$28.4612,900——
2020-07-02$20.58$28.4613,000——
2020-07-01$20.55$28.4210,600——
2020-06-30$20.41$28.2215,600——
2020-06-29$20.36$28.1521,100——
2020-06-26$20.20$27.9343,100——
2020-06-25$20.61$28.506,800——
2020-06-24$20.62$28.5114,000——
2020-06-23$20.61$28.5013,100——
2020-06-22$20.68$28.6010,000——
2020-06-19$20.52$28.287,300——
2020-06-18$20.54$28.3123,000——
2020-06-17$20.50$28.25700——
2020-06-16$20.54$28.3131,900——
2020-06-15$20.46$28.2013,300——
2020-06-12$20.51$28.2634,400——
2020-06-11$20.35$28.0427,500——
2020-06-10$20.54$28.3112,400——
2020-06-09$20.47$28.2114,200——
2020-06-08$20.47$28.2115,900——
2020-06-05$20.41$28.1336,400——
2020-06-04$20.48$28.2218,700——
2020-06-03$20.54$28.3117,000——
2020-06-02$20.51$28.2631,500——
2020-06-01$20.30$27.9726,800——
2020-05-29$20.14$27.7517,400——
2020-05-28$19.90$27.4221,700——
2020-05-27$19.77$27.2428,500——
2020-05-26$19.67$27.1132,300——
2020-05-22$19.47$26.8336,600——
2020-05-21$19.28$26.5740,500——
2020-05-20$19.21$26.3723,400——
2020-05-19$19.13$26.2715,300——
2020-05-18$19.17$26.3227,400——
2020-05-15$19.12$26.2531,700——
2020-05-14$19.00$26.0942,200——
2020-05-13$19.05$26.1634,300——
2020-05-12$19.23$26.4020,600——
2020-05-11$19.32$26.5341,400——
2020-05-08$19.19$26.3511,800——
2020-05-07$19.16$26.3123,300——
2020-05-06$19.10$26.2261,200——
2020-05-05$19.22$26.3950,000——
2020-05-04$19.31$26.5140,900——
2020-05-01$19.49$26.7628,200——
2020-04-30$19.50$26.7720,600——
2020-04-29$19.53$26.8127,800——
2020-04-28$19.61$26.9238,800——
2020-04-27$19.86$27.2734,400——
2020-04-24$19.52$26.8028,800——
2020-04-23$19.95$27.396,700——
2020-04-22$20.11$27.6127,100——
2020-04-21$20.74$28.3915,700——
2020-04-20$20.48$28.0317,700——
2020-04-17$20.80$28.476,900——
2020-04-16$20.25$27.7228,100——
2020-04-15$20.30$27.7936,000——
2020-04-14$20.78$28.4412,500——
2020-04-13$20.37$27.8811,900——
2020-04-09$20.64$28.2554,000——
2020-04-08$20.79$28.4632,800——
2020-04-07$20.23$27.6914,100——
2020-04-06$20.28$27.7632,400——
2020-04-03$19.83$27.1437,500——
2020-04-02$19.53$26.7343,700——
2020-04-01$19.07$26.1012,900——
2020-03-31$19.89$27.2225,200——
2020-03-30$19.92$27.2728,700——
2020-03-27$19.33$26.4658,400——
2020-03-26$19.41$26.5744,900——
2020-03-25$18.90$25.8750,800——
2020-03-24$18.18$24.8832,700——
2020-03-23$16.42$22.4775,800——
2020-03-20$18.38$25.06137,800——
2020-03-19$17.95$24.47153,400——
2020-03-18$19.15$26.11118,000——
2020-03-17$20.05$27.3492,200——
2020-03-16$19.00$25.9178,800——
2020-03-13$20.56$28.0332,200——
2020-03-12$20.39$27.8048,400——
2020-03-11$21.04$28.6928,400——
2020-03-10$21.44$29.2312,400——
2020-03-09$21.50$29.3136,600——
2020-03-06$21.54$29.3736,300——
2020-03-05$21.55$29.3877,500——
2020-03-04$21.61$29.4620,800——
2020-03-03$21.31$29.0622,600——
2020-03-02$21.27$29.0017,000——
2020-02-28$20.92$28.5219,900——
2020-02-27$21.23$28.9522,100——
2020-02-26$21.50$29.3140,400——
2020-02-25$21.60$29.45137,200——
2020-02-24$21.48$29.2925,400——
2020-02-21$21.57$29.4114,700——
2020-02-20$21.60$29.4535,400——
2020-02-19$21.67$29.459,700——
2020-02-18$21.59$29.3433,300——
2020-02-14$21.55$29.2923,800——
2020-02-13$21.67$29.4512,700——
2020-02-12$21.60$29.3514,800——
2020-02-11$21.68$29.467,200——
2020-02-10$21.60$29.3524,300——
2020-02-07$21.55$29.2918,800——
2020-02-06$21.55$29.2926,100——
2020-02-05$21.51$29.2334,200——
2020-02-04$21.27$28.9161,000——
2020-02-03$21.37$29.0416,300——
2020-01-31$21.37$29.0435,500——
2020-01-30$21.44$29.1421,500——
2020-01-29$21.47$29.1815,800——
2020-01-28$21.48$29.198,900——
2020-01-27$21.42$29.1117,400——
2020-01-24$21.49$29.2013,900——
2020-01-23$21.45$29.1521,700——
2020-01-22$21.43$29.0340,000——
2020-01-21$21.52$29.1533,400——
2020-01-17$21.56$29.2014,000——
2020-01-16$21.51$29.1311,200——
2020-01-15$21.38$28.9636,300——
2020-01-14$21.47$29.0835,400——
2020-01-13$21.43$29.0340,800——
2020-01-10$21.66$29.349,400——
2020-01-09$21.52$29.1511,200——
2020-01-08$21.50$29.1217,100——
2020-01-07$21.69$29.3811,000——
2020-01-06$21.79$29.514,100——
2020-01-03$21.93$29.707,300——
2020-01-02$21.72$29.4213,600——