NYSE · ETX · stock
Eaton Vance Municipal Income 2028 Term Trust (ETX) stock price history
Every NYSE trading session of Eaton Vance Municipal Income 2028 Term Trust from Mar 26, 2013 to Nov 12, 2026: 3,394 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ETX adjusted close, 2013 to 2026
- $18.98
- All time high, 2026
- $19.06
- 52 week high, $16.98 low
- 3,394
- Daily sessions since 2013
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2013 to 2026 series and minute bars.
ETX key facts
- Eaton Vance Municipal Income 2028 Term Trust (ETX) closed at $17.42 on Nov 12, 2026 on NYSE.
- ETX's all time high close is $18.98, set on May 20, 2026; its all time low close is $7.61 on Aug 19, 2013.
- ETX's 52 week range is $16.98 to $19.06.
- ETX returned -6.1% over the year to Nov 12, 2026 and -1.4% over five years.
- Over ten years ETX returned +40%, +3.4% a year compounded.
- ETX's deepest drawdown was -32.0% from May 3, 2013 to Aug 19, 2013.
- DataCedar holds 3,394 daily sessions of ETX history from Mar 26, 2013 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
ETX price chart, 2013 to 2026
ETX returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +0.3% |
| 3 months | -4.4% |
| 6 months | -6.3% |
| Year to date | -4.4% |
| 1 year | -6.1% |
| 3 years | +18.8% |
| 5 years | -1.4% |
| 10 years | +39.7% |
| Since Mar 26, 2013 | +57.8% |
| Compound annual growth, 13.6 years | +3.4% |
ETX records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $18.98 on May 20, 2026
- All time low close
- $7.61 on Aug 19, 2013
- 52 week high
- $19.06 on Dec 1, 2025
- 52 week low
- $16.98 on Oct 7, 2026
- Deepest drawdown
- -32.0% from May 3, 2013 to Aug 19, 2013, recovered Dec 1, 2015
- Best single session
- +10.7% on Mar 24, 2020
- Worst single session
- -10.3% on Mar 23, 2020
- Volatility, 1 year annualised
- 11.0%
- Sessions closing higher, 1 year
- 50%
- Best calendar year
- 2014, +26%
- Worst calendar year
- 2022, -14%
ETX price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2013 starts on Mar 26, 2013; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $18.30 | $19.03 | $16.98 | $17.42 | -4.1% | 3.9M | 218 |
| 2025 | $16.32 | $19.27 | $16.22 | $18.16 | +11.7% | 5.6M | 250 |
| 2024 | $15.25 | $17.65 | $15.23 | $16.26 | +6.9% | 7M | 252 |
| 2023 | $15.03 | $15.88 | $14.26 | $15.22 | +1.3% | 8M | 245 |
| 2022 | $17.35 | $18.13 | $14.65 | $15.02 | -13.5% | 5.8M | 250 |
| 2021 | $18.05 | $20.22 | $16.89 | $17.37 | -4.7% | 3.8M | 252 |
| 2020 | $16.37 | $18.22 | $12.15 | $18.22 | +11.3% | 6M | 250 |
| 2019 | $13.63 | $16.94 | $13.63 | $16.37 | +19.6% | 3.8M | 242 |
| 2018 | $14.27 | $14.38 | $12.79 | $13.69 | -3.7% | 5.9M | 245 |
| 2017 | $12.83 | $14.55 | $12.38 | $14.22 | +10.2% | 6.2M | 246 |
| 2016 | $11.70 | $14.01 | $11.65 | $12.90 | +10.7% | 11.1M | 251 |
| 2015 | $10.52 | $11.75 | $10.22 | $11.65 | +10.9% | 9M | 251 |
| 2014 | $8.33 | $11.00 | $8.30 | $10.51 | +26.2% | 10.6M | 250 |
| 2013 | $10.97 | $11.19 | $7.49 | $8.33 | n/a | 11.4M | 192 |
ETX monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $17.42 | -0.4% |
| October 2026 | $17.49 | -0.3% |
| September 2026 | $17.55 | -3.4% |
| August 2026 | $18.17 | -0.2% |
| July 2026 | $18.20 | -2.5% |
| June 2026 | $18.67 | -0.4% |
| May 2026 | $18.75 | +1.8% |
| April 2026 | $18.42 | +2.0% |
| March 2026 | $18.06 | -2.2% |
| February 2026 | $18.46 | +0.3% |
| January 2026 | $18.41 | +1.3% |
| December 2025 | $18.16 | -3.7% |
About the ETX data
Daily bars. 3,394 sessions from Mar 26, 2013 to Nov 12, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 26, 2013, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nyse%3AETX/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- ETSS.W Energy Transition Special Opportunities Warrants, each whole warrant exercisable for one Class A ordinary share at an exercise price of $11.50
- ETSY Etsy INC
- ETV Eaton Vance Tax-Managed Buy-Write Opportunities Fund
- ETW Eaton Vance Tax-Managed Global Buy-Write Opportunities Fund
- ETY Eaton Vance Tax-Managed Diversified Equity Income Fund
- EVAC EQV Ventures Acquisition Corp. II
- EVAC.U EQV Ventures Acquisition Corp. II Units, each unit consists of one Class A ordinary share and one-third of one redeemable warrant
- EVAC.W EQV Ventures Acquisition Corp. II Redeemable Warrants, each whole warrant exercisable for one Class A ordinary share at an exercise price of $11.50 per share
Common questions
ETX share price history
