NYSE - Delayed Quote • USD
Eaton Vance National Municipal Opportunities Trust (EOT)
At close: April 18 at 4:00 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 18, 2024 | 16.31 | 16.37 | 16.27 | 16.32 | 16.32 | 18,000 |
Apr 17, 2024 | 16.30 | 16.37 | 16.30 | 16.37 | 16.37 | 14,700 |
Apr 16, 2024 | 16.25 | 16.35 | 16.25 | 16.30 | 16.30 | 16,000 |
Apr 15, 2024 | 16.35 | 16.38 | 16.28 | 16.28 | 16.28 | 36,700 |
Apr 12, 2024 | 16.35 | 16.42 | 16.35 | 16.40 | 16.40 | 16,300 |
Apr 11, 2024 | 16.40 | 16.40 | 16.32 | 16.40 | 16.40 | 20,600 |
Apr 10, 2024 | 16.40 | 16.44 | 16.32 | 16.33 | 16.33 | 25,900 |
Apr 9, 2024 | 16.50 | 16.53 | 16.45 | 16.51 | 16.51 | 21,600 |
Apr 8, 2024 | 16.43 | 16.50 | 16.43 | 16.45 | 16.45 | 9,100 |
Apr 5, 2024 | 16.39 | 16.46 | 16.39 | 16.43 | 16.43 | 32,100 |
Apr 4, 2024 | 16.45 | 16.51 | 16.41 | 16.47 | 16.47 | 44,000 |
Apr 3, 2024 | 16.34 | 16.44 | 16.34 | 16.43 | 16.43 | 39,600 |
Apr 2, 2024 | 16.51 | 16.54 | 16.38 | 16.46 | 16.46 | 43,200 |
Apr 1, 2024 | 16.57 | 16.66 | 16.52 | 16.54 | 16.54 | 23,700 |
Mar 28, 2024 | 16.68 | 16.68 | 16.59 | 16.59 | 16.59 | 31,000 |
Mar 27, 2024 | 16.65 | 16.69 | 16.61 | 16.65 | 16.65 | 28,700 |
Mar 26, 2024 | 16.70 | 16.70 | 16.62 | 16.64 | 16.64 | 32,300 |
Mar 25, 2024 | 16.65 | 16.68 | 16.62 | 16.64 | 16.64 | 36,000 |
Mar 22, 2024 | 16.69 | 16.72 | 16.64 | 16.65 | 16.65 | 36,400 |
Mar 21, 2024 | 16.62 | 16.70 | 16.60 | 16.63 | 16.63 | 89,200 |
Mar 20, 2024 | 0.06 Dividend | |||||
Mar 20, 2024 | 16.58 | 16.63 | 16.56 | 16.57 | 16.57 | 32,500 |
Mar 19, 2024 | 16.75 | 16.75 | 16.65 | 16.66 | 16.60 | 37,800 |
Mar 18, 2024 | 16.69 | 16.71 | 16.59 | 16.68 | 16.62 | 40,400 |
Mar 15, 2024 | 16.54 | 16.60 | 16.53 | 16.60 | 16.54 | 29,600 |
Mar 14, 2024 | 16.70 | 16.80 | 16.54 | 16.58 | 16.52 | 44,500 |
Mar 13, 2024 | 16.69 | 16.72 | 16.67 | 16.72 | 16.66 | 20,900 |
Mar 12, 2024 | 16.69 | 16.75 | 16.65 | 16.68 | 16.62 | 29,000 |
Mar 11, 2024 | 16.66 | 16.70 | 16.64 | 16.66 | 16.60 | 37,700 |
Mar 8, 2024 | 16.65 | 16.67 | 16.60 | 16.65 | 16.59 | 52,600 |
Mar 7, 2024 | 16.71 | 16.71 | 16.61 | 16.63 | 16.57 | 46,100 |
Mar 6, 2024 | 16.63 | 16.68 | 16.59 | 16.63 | 16.57 | 32,100 |
Mar 5, 2024 | 16.68 | 16.76 | 16.59 | 16.63 | 16.57 | 137,500 |
Mar 4, 2024 | 16.86 | 16.86 | 16.59 | 16.62 | 16.56 | 76,200 |
Mar 1, 2024 | 16.71 | 16.77 | 16.69 | 16.75 | 16.69 | 65,200 |
Feb 29, 2024 | 16.76 | 16.76 | 16.68 | 16.72 | 16.66 | 82,600 |
Feb 28, 2024 | 16.71 | 16.74 | 16.58 | 16.70 | 16.64 | 66,500 |
Feb 27, 2024 | 16.86 | 16.94 | 16.69 | 16.70 | 16.64 | 64,500 |
Feb 26, 2024 | 17.05 | 17.05 | 16.83 | 16.86 | 16.80 | 34,200 |
Feb 23, 2024 | 17.09 | 17.09 | 16.97 | 16.98 | 16.92 | 20,100 |
Feb 22, 2024 | 17.06 | 17.12 | 16.95 | 16.99 | 16.93 | 29,600 |
Feb 21, 2024 | 0.06 Dividend | |||||
Feb 21, 2024 | 17.10 | 17.10 | 16.84 | 17.06 | 17.00 | 18,900 |
Feb 20, 2024 | 17.14 | 17.14 | 17.05 | 17.07 | 16.94 | 12,900 |
Feb 16, 2024 | 17.18 | 17.19 | 17.03 | 17.06 | 16.93 | 30,400 |
Feb 15, 2024 | 17.07 | 17.14 | 17.05 | 17.14 | 17.01 | 18,500 |
Feb 14, 2024 | 16.99 | 17.12 | 16.96 | 17.00 | 16.87 | 39,900 |
Feb 13, 2024 | 16.92 | 17.06 | 16.92 | 16.92 | 16.79 | 16,900 |
Feb 12, 2024 | 17.12 | 17.12 | 17.01 | 17.10 | 16.97 | 14,400 |
Feb 9, 2024 | 16.92 | 17.12 | 16.91 | 17.00 | 16.87 | 15,200 |
Feb 8, 2024 | 17.06 | 17.06 | 16.91 | 16.92 | 16.79 | 22,200 |
Feb 7, 2024 | 16.90 | 17.06 | 16.85 | 16.98 | 16.85 | 42,900 |
Feb 6, 2024 | 16.82 | 16.98 | 16.79 | 16.98 | 16.85 | 10,700 |
Feb 5, 2024 | 16.65 | 17.01 | 16.65 | 16.85 | 16.72 | 27,900 |
Feb 2, 2024 | 16.82 | 16.82 | 16.75 | 16.79 | 16.66 | 26,400 |
Feb 1, 2024 | 16.84 | 17.02 | 16.84 | 16.95 | 16.82 | 24,000 |
Jan 31, 2024 | 16.72 | 16.90 | 16.72 | 16.81 | 16.68 | 32,900 |
Jan 30, 2024 | 16.69 | 16.86 | 16.65 | 16.72 | 16.60 | 33,100 |
Jan 29, 2024 | 16.64 | 16.75 | 16.64 | 16.70 | 16.58 | 45,500 |
Jan 26, 2024 | 16.66 | 16.81 | 16.58 | 16.64 | 16.52 | 39,500 |
Jan 25, 2024 | 16.65 | 16.95 | 16.61 | 16.78 | 16.65 | 50,100 |
Jan 24, 2024 | 16.67 | 16.76 | 16.58 | 16.65 | 16.53 | 45,900 |
Jan 23, 2024 | 16.61 | 16.74 | 16.61 | 16.67 | 16.55 | 19,900 |
Jan 22, 2024 | 0.06 Dividend | |||||
Jan 22, 2024 | 16.50 | 16.73 | 16.50 | 16.66 | 16.54 | 29,300 |
Jan 19, 2024 | 16.46 | 16.58 | 16.42 | 16.48 | 16.29 | 28,100 |
Jan 18, 2024 | 16.55 | 16.81 | 16.46 | 16.49 | 16.30 | 29,400 |
Jan 17, 2024 | 16.60 | 16.78 | 16.52 | 16.52 | 16.33 | 42,000 |
Jan 16, 2024 | 16.81 | 16.82 | 16.62 | 16.63 | 16.44 | 14,100 |
Jan 12, 2024 | 16.82 | 16.82 | 16.72 | 16.74 | 16.55 | 17,400 |
Jan 11, 2024 | 16.76 | 16.78 | 16.72 | 16.75 | 16.56 | 23,400 |
Jan 10, 2024 | 16.83 | 16.85 | 16.72 | 16.75 | 16.56 | 36,300 |
Jan 9, 2024 | 16.95 | 16.95 | 16.75 | 16.76 | 16.57 | 30,400 |
Jan 8, 2024 | 16.90 | 16.93 | 16.84 | 16.90 | 16.71 | 22,800 |
Jan 5, 2024 | 16.77 | 16.84 | 16.72 | 16.75 | 16.56 | 22,900 |
Jan 4, 2024 | 16.85 | 16.95 | 16.73 | 16.79 | 16.60 | 54,400 |
Jan 3, 2024 | 16.96 | 17.06 | 16.82 | 17.00 | 16.81 | 40,700 |
Jan 2, 2024 | 16.96 | 17.10 | 16.93 | 17.05 | 16.86 | 22,300 |
Dec 29, 2023 | 16.97 | 17.06 | 16.82 | 16.92 | 16.73 | 80,800 |
Dec 28, 2023 | 16.88 | 16.94 | 16.72 | 16.87 | 16.68 | 63,200 |
Dec 27, 2023 | 16.96 | 17.09 | 16.94 | 17.05 | 16.86 | 63,100 |
Dec 26, 2023 | 16.92 | 17.12 | 16.72 | 16.82 | 16.63 | 49,400 |
Dec 22, 2023 | 16.95 | 17.14 | 16.80 | 16.86 | 16.67 | 46,500 |
Dec 21, 2023 | 0.06 Dividend | |||||
Dec 21, 2023 | 16.84 | 16.93 | 16.69 | 16.87 | 16.68 | 61,900 |
Dec 20, 2023 | 16.95 | 16.95 | 16.64 | 16.74 | 16.49 | 92,500 |
Dec 19, 2023 | 16.72 | 16.81 | 16.70 | 16.75 | 16.50 | 59,200 |
Dec 18, 2023 | 16.72 | 16.72 | 16.61 | 16.65 | 16.40 | 66,200 |
Dec 15, 2023 | 16.55 | 16.77 | 16.50 | 16.67 | 16.42 | 111,400 |
Dec 14, 2023 | 16.47 | 16.60 | 16.37 | 16.59 | 16.34 | 68,600 |
Dec 13, 2023 | 16.21 | 16.38 | 16.17 | 16.35 | 16.11 | 53,300 |
Dec 12, 2023 | 16.24 | 16.34 | 16.20 | 16.21 | 15.97 | 51,900 |
Dec 11, 2023 | 16.23 | 16.31 | 16.21 | 16.24 | 16.00 | 43,400 |
Dec 8, 2023 | 16.42 | 16.43 | 16.25 | 16.29 | 16.05 | 59,900 |
Dec 7, 2023 | 16.40 | 16.40 | 16.21 | 16.34 | 16.10 | 109,600 |
Dec 6, 2023 | 16.59 | 16.69 | 16.38 | 16.41 | 16.16 | 66,800 |
Dec 5, 2023 | 16.71 | 16.78 | 16.53 | 16.58 | 16.33 | 61,600 |
Dec 4, 2023 | 16.66 | 16.89 | 16.54 | 16.61 | 16.36 | 47,100 |
Dec 1, 2023 | 16.64 | 16.70 | 16.50 | 16.67 | 16.42 | 59,400 |
Nov 30, 2023 | 16.60 | 16.60 | 16.42 | 16.45 | 16.20 | 57,500 |
Nov 29, 2023 | 16.59 | 16.59 | 16.48 | 16.59 | 16.34 | 57,500 |
Nov 28, 2023 | 16.55 | 16.64 | 16.40 | 16.48 | 16.23 | 100,300 |
Nov 27, 2023 | 16.43 | 16.55 | 16.38 | 16.52 | 16.27 | 90,500 |
Nov 24, 2023 | 16.27 | 16.41 | 16.14 | 16.40 | 16.15 | 15,900 |
Nov 22, 2023 | 16.05 | 16.25 | 16.05 | 16.22 | 15.98 | 65,000 |
Nov 21, 2023 | 0.06 Dividend | |||||
Nov 21, 2023 | 15.80 | 16.04 | 15.80 | 16.01 | 15.77 | 104,400 |
Nov 20, 2023 | 15.75 | 15.93 | 15.75 | 15.90 | 15.60 | 90,200 |
Nov 17, 2023 | 15.84 | 15.88 | 15.66 | 15.75 | 15.45 | 71,300 |
Nov 16, 2023 | 15.67 | 15.84 | 15.67 | 15.80 | 15.50 | 62,400 |
Nov 15, 2023 | 15.72 | 15.74 | 15.56 | 15.63 | 15.33 | 55,800 |
Nov 14, 2023 | 15.82 | 15.91 | 15.69 | 15.75 | 15.45 | 67,700 |
Nov 13, 2023 | 15.68 | 15.68 | 15.54 | 15.62 | 15.33 | 22,700 |
Nov 10, 2023 | 15.51 | 16.03 | 15.48 | 15.63 | 15.33 | 66,700 |
Nov 9, 2023 | 15.63 | 15.76 | 15.49 | 15.51 | 15.22 | 66,600 |
Nov 8, 2023 | 15.57 | 15.75 | 15.57 | 15.69 | 15.39 | 50,300 |
Nov 7, 2023 | 15.39 | 15.68 | 15.39 | 15.60 | 15.31 | 44,700 |
Nov 6, 2023 | 15.46 | 15.48 | 15.36 | 15.39 | 15.10 | 14,300 |
Nov 3, 2023 | 15.30 | 15.50 | 15.30 | 15.49 | 15.20 | 33,500 |
Nov 2, 2023 | 15.14 | 15.25 | 15.09 | 15.22 | 14.93 | 51,200 |
Nov 1, 2023 | 15.00 | 15.09 | 14.95 | 14.98 | 14.70 | 46,300 |
Oct 31, 2023 | 14.96 | 15.07 | 14.81 | 14.86 | 14.58 | 70,400 |
Oct 30, 2023 | 15.05 | 15.08 | 14.85 | 14.97 | 14.69 | 56,200 |
Oct 27, 2023 | 15.07 | 15.16 | 14.85 | 15.14 | 14.85 | 58,900 |
Oct 26, 2023 | 14.78 | 15.14 | 14.76 | 15.03 | 14.75 | 54,400 |
Oct 25, 2023 | 14.85 | 14.92 | 14.78 | 14.86 | 14.58 | 128,700 |
Oct 24, 2023 | 14.88 | 14.89 | 14.79 | 14.85 | 14.57 | 26,000 |
Oct 23, 2023 | 14.63 | 14.86 | 14.63 | 14.80 | 14.52 | 44,500 |
Oct 20, 2023 | 0.06 Dividend | |||||
Oct 20, 2023 | 14.78 | 14.87 | 14.75 | 14.80 | 14.52 | 30,600 |
Oct 19, 2023 | 14.83 | 14.96 | 14.82 | 14.82 | 14.48 | 50,900 |
Oct 18, 2023 | 14.82 | 14.91 | 14.79 | 14.91 | 14.57 | 62,500 |
Oct 17, 2023 | 14.90 | 14.95 | 14.83 | 14.88 | 14.54 | 31,400 |
Oct 16, 2023 | 15.15 | 15.18 | 14.91 | 15.00 | 14.65 | 86,200 |
Oct 13, 2023 | 15.32 | 15.32 | 15.16 | 15.20 | 14.85 | 35,600 |
Oct 12, 2023 | 15.37 | 15.37 | 15.12 | 15.21 | 14.86 | 70,000 |
Oct 11, 2023 | 15.33 | 15.41 | 15.31 | 15.35 | 15.00 | 59,400 |
Oct 10, 2023 | 15.27 | 15.31 | 15.21 | 15.25 | 14.90 | 71,900 |
Oct 9, 2023 | 15.27 | 15.31 | 15.17 | 15.22 | 14.87 | 55,700 |
Oct 6, 2023 | 15.30 | 15.35 | 15.17 | 15.22 | 14.87 | 73,200 |
Oct 5, 2023 | 15.47 | 15.48 | 15.31 | 15.34 | 14.99 | 33,600 |
Oct 4, 2023 | 15.62 | 15.80 | 15.41 | 15.46 | 15.10 | 49,900 |
Oct 3, 2023 | 16.05 | 16.10 | 15.50 | 15.56 | 15.20 | 52,800 |
Oct 2, 2023 | 16.26 | 16.26 | 16.00 | 16.10 | 15.73 | 18,300 |
Sep 29, 2023 | 16.04 | 16.22 | 15.84 | 16.22 | 15.85 | 52,400 |
Sep 28, 2023 | 16.21 | 16.27 | 15.83 | 15.93 | 15.56 | 70,400 |
Sep 27, 2023 | 16.54 | 16.56 | 16.23 | 16.30 | 15.92 | 35,200 |
Sep 26, 2023 | 16.53 | 16.70 | 16.17 | 16.46 | 16.08 | 40,800 |
Sep 25, 2023 | 16.71 | 16.74 | 16.38 | 16.53 | 16.15 | 25,900 |
Sep 22, 2023 | 16.62 | 16.85 | 16.32 | 16.78 | 16.39 | 21,500 |
Sep 21, 2023 | 0.06 Dividend | |||||
Sep 21, 2023 | 16.37 | 16.56 | 16.25 | 16.51 | 16.13 | 32,500 |
Sep 20, 2023 | 16.35 | 16.53 | 16.30 | 16.53 | 16.09 | 20,600 |
Sep 19, 2023 | 16.49 | 16.49 | 16.26 | 16.33 | 15.89 | 16,300 |
Sep 18, 2023 | 16.46 | 16.53 | 16.38 | 16.50 | 16.06 | 24,300 |
Sep 15, 2023 | 16.38 | 16.52 | 16.27 | 16.52 | 16.08 | 42,000 |
Sep 14, 2023 | 16.36 | 16.38 | 16.25 | 16.34 | 15.90 | 38,700 |
Sep 13, 2023 | 16.32 | 16.36 | 16.25 | 16.32 | 15.88 | 19,600 |
Sep 12, 2023 | 16.40 | 16.42 | 16.27 | 16.29 | 15.85 | 18,700 |
Sep 11, 2023 | 16.39 | 16.49 | 16.37 | 16.42 | 15.98 | 31,900 |
Sep 8, 2023 | 16.52 | 16.52 | 16.35 | 16.39 | 15.95 | 18,000 |
Sep 7, 2023 | 16.45 | 16.58 | 16.32 | 16.52 | 16.08 | 25,100 |
Sep 6, 2023 | 16.41 | 16.61 | 16.38 | 16.47 | 16.03 | 43,300 |
Sep 5, 2023 | 16.51 | 16.51 | 16.41 | 16.47 | 16.03 | 30,700 |
Sep 1, 2023 | 16.49 | 16.50 | 16.32 | 16.47 | 16.03 | 28,100 |
Aug 31, 2023 | 16.70 | 16.70 | 16.44 | 16.49 | 16.05 | 34,200 |
Aug 30, 2023 | 16.49 | 16.54 | 16.45 | 16.53 | 16.09 | 32,900 |
Aug 29, 2023 | 16.34 | 16.67 | 16.34 | 16.45 | 16.01 | 44,100 |
Aug 28, 2023 | 16.48 | 16.52 | 16.38 | 16.42 | 15.98 | 17,800 |
Aug 25, 2023 | 16.45 | 16.52 | 16.43 | 16.46 | 16.02 | 21,200 |
Aug 24, 2023 | 16.62 | 16.62 | 16.46 | 16.48 | 16.04 | 16,000 |
Aug 23, 2023 | 16.55 | 16.62 | 16.46 | 16.54 | 16.10 | 21,700 |
Aug 22, 2023 | 16.60 | 16.91 | 16.50 | 16.53 | 16.09 | 20,800 |
Aug 21, 2023 | 0.06 Dividend | |||||
Aug 21, 2023 | 16.67 | 16.67 | 16.50 | 16.58 | 16.14 | 27,300 |
Aug 18, 2023 | 16.85 | 16.87 | 16.70 | 16.77 | 16.26 | 32,200 |
Aug 17, 2023 | 16.75 | 16.82 | 16.70 | 16.81 | 16.30 | 21,900 |
Aug 16, 2023 | 16.87 | 16.98 | 16.70 | 16.76 | 16.25 | 26,800 |
Aug 15, 2023 | 16.91 | 16.98 | 16.80 | 16.87 | 16.36 | 27,600 |
Aug 14, 2023 | 16.96 | 17.01 | 16.84 | 16.93 | 16.41 | 22,600 |
Aug 11, 2023 | 16.77 | 17.00 | 16.69 | 16.90 | 16.39 | 56,500 |
Aug 10, 2023 | 16.62 | 16.92 | 16.62 | 16.80 | 16.29 | 74,300 |
Aug 9, 2023 | 16.66 | 16.80 | 16.57 | 16.61 | 16.10 | 44,600 |
Aug 8, 2023 | 16.83 | 16.83 | 16.64 | 16.72 | 16.21 | 30,900 |
Aug 7, 2023 | 16.81 | 16.85 | 16.61 | 16.67 | 16.16 | 48,800 |
Aug 4, 2023 | 16.82 | 16.95 | 16.77 | 16.81 | 16.30 | 42,400 |
Aug 3, 2023 | 17.22 | 17.22 | 16.79 | 16.86 | 16.35 | 35,600 |
Aug 2, 2023 | 17.36 | 17.36 | 17.15 | 17.20 | 16.68 | 21,700 |
Aug 1, 2023 | 17.43 | 17.46 | 17.30 | 17.32 | 16.79 | 37,400 |
Jul 31, 2023 | 17.45 | 17.47 | 17.27 | 17.43 | 16.90 | 22,700 |
Jul 28, 2023 | 17.35 | 17.41 | 17.18 | 17.41 | 16.88 | 23,300 |
Jul 27, 2023 | 17.28 | 17.44 | 17.11 | 17.25 | 16.73 | 33,400 |
Jul 26, 2023 | 17.30 | 17.31 | 17.20 | 17.22 | 16.70 | 15,200 |
Jul 25, 2023 | 17.34 | 17.34 | 17.17 | 17.22 | 16.70 | 30,500 |
Jul 24, 2023 | 17.37 | 17.41 | 17.20 | 17.30 | 16.77 | 21,400 |
Jul 21, 2023 | 0.06 Dividend | |||||
Jul 21, 2023 | 17.32 | 17.41 | 17.21 | 17.25 | 16.73 | 17,400 |
Jul 20, 2023 | 17.30 | 17.36 | 17.23 | 17.26 | 16.67 | 7,100 |
Jul 19, 2023 | 17.39 | 17.48 | 17.28 | 17.34 | 16.75 | 22,000 |
Jul 18, 2023 | 17.28 | 17.41 | 17.23 | 17.29 | 16.70 | 33,200 |
Jul 17, 2023 | 17.28 | 17.33 | 17.18 | 17.24 | 16.65 | 21,100 |
Jul 14, 2023 | 17.31 | 17.38 | 17.24 | 17.27 | 16.68 | 10,600 |
Jul 13, 2023 | 17.30 | 17.46 | 17.27 | 17.38 | 16.79 | 22,100 |
Jul 12, 2023 | 17.33 | 17.39 | 17.26 | 17.30 | 16.71 | 30,000 |
Jul 11, 2023 | 17.34 | 17.55 | 17.22 | 17.31 | 16.72 | 38,900 |
Jul 10, 2023 | 17.53 | 17.53 | 17.31 | 17.45 | 16.86 | 16,600 |
Jul 7, 2023 | 17.29 | 17.48 | 17.29 | 17.42 | 16.83 | 6,500 |
Jul 6, 2023 | 17.48 | 17.52 | 17.20 | 17.37 | 16.78 | 19,400 |
Jul 5, 2023 | 17.55 | 17.62 | 17.46 | 17.50 | 16.91 | 13,200 |
Jul 3, 2023 | 17.51 | 17.57 | 17.42 | 17.45 | 16.86 | 7,000 |
Jun 30, 2023 | 17.59 | 17.60 | 17.36 | 17.36 | 16.77 | 33,300 |
Jun 29, 2023 | 17.49 | 17.50 | 17.16 | 17.31 | 16.72 | 19,700 |
Jun 28, 2023 | 17.39 | 17.57 | 17.26 | 17.50 | 16.91 | 29,900 |
Jun 27, 2023 | 17.26 | 17.44 | 17.19 | 17.29 | 16.70 | 18,600 |
Jun 26, 2023 | 17.25 | 17.29 | 17.16 | 17.22 | 16.64 | 16,100 |
Jun 23, 2023 | 17.28 | 17.32 | 17.18 | 17.26 | 16.67 | 26,100 |
Jun 22, 2023 | 17.35 | 17.35 | 17.12 | 17.14 | 16.56 | 24,700 |
Jun 21, 2023 | 0.06 Dividend | |||||
Jun 21, 2023 | 17.35 | 17.39 | 17.13 | 17.25 | 16.66 | 28,400 |
Jun 20, 2023 | 17.33 | 17.49 | 17.33 | 17.46 | 16.81 | 34,700 |
Jun 16, 2023 | 17.50 | 17.60 | 17.37 | 17.37 | 16.72 | 46,500 |
Jun 15, 2023 | 17.43 | 17.63 | 17.41 | 17.50 | 16.84 | 25,800 |
Jun 14, 2023 | 17.54 | 17.61 | 17.39 | 17.53 | 16.87 | 22,900 |
Jun 13, 2023 | 17.45 | 17.57 | 17.42 | 17.46 | 16.81 | 30,400 |
Jun 12, 2023 | 17.55 | 17.57 | 17.43 | 17.52 | 16.86 | 23,100 |
Jun 9, 2023 | 17.73 | 17.73 | 17.43 | 17.55 | 16.89 | 23,800 |
Jun 8, 2023 | 17.95 | 18.05 | 17.47 | 17.74 | 17.08 | 57,000 |
Jun 7, 2023 | 17.82 | 17.99 | 17.62 | 17.78 | 17.11 | 9,700 |
Jun 6, 2023 | 17.99 | 17.99 | 17.74 | 17.80 | 17.13 | 12,600 |
Jun 5, 2023 | 17.66 | 18.00 | 17.66 | 17.92 | 17.25 | 13,100 |
Jun 2, 2023 | 18.00 | 18.05 | 17.63 | 17.66 | 17.00 | 15,300 |
Jun 1, 2023 | 17.77 | 17.95 | 17.54 | 17.91 | 17.24 | 18,200 |
May 31, 2023 | 17.75 | 17.90 | 17.48 | 17.84 | 17.17 | 20,000 |
May 30, 2023 | 17.77 | 17.89 | 17.43 | 17.74 | 17.08 | 10,600 |
May 26, 2023 | 17.72 | 17.79 | 17.35 | 17.63 | 16.97 | 21,900 |
May 25, 2023 | 17.80 | 17.80 | 17.50 | 17.64 | 16.98 | 21,300 |
May 24, 2023 | 17.75 | 17.77 | 17.54 | 17.66 | 17.00 | 28,800 |
May 23, 2023 | 17.62 | 17.73 | 17.45 | 17.73 | 17.07 | 45,300 |
May 22, 2023 | 17.46 | 17.73 | 17.36 | 17.60 | 16.94 | 9,400 |
May 19, 2023 | 0.06 Dividend | |||||
May 19, 2023 | 17.65 | 17.75 | 17.42 | 17.47 | 16.82 | 7,800 |
May 18, 2023 | 17.80 | 17.90 | 17.45 | 17.67 | 16.95 | 17,000 |
May 17, 2023 | 17.84 | 17.84 | 17.47 | 17.62 | 16.90 | 25,300 |
May 16, 2023 | 17.49 | 17.80 | 17.45 | 17.73 | 17.01 | 24,100 |
May 15, 2023 | 17.37 | 17.49 | 17.28 | 17.49 | 16.77 | 25,200 |
May 12, 2023 | 17.34 | 17.37 | 17.24 | 17.37 | 16.66 | 13,700 |
May 11, 2023 | 17.44 | 17.44 | 17.20 | 17.31 | 16.60 | 16,300 |
May 10, 2023 | 17.53 | 17.53 | 17.22 | 17.29 | 16.58 | 15,600 |
May 9, 2023 | 17.46 | 17.46 | 17.23 | 17.26 | 16.55 | 13,300 |
May 8, 2023 | 17.38 | 17.42 | 17.20 | 17.34 | 16.63 | 16,600 |
May 5, 2023 | 17.31 | 17.43 | 17.19 | 17.31 | 16.60 | 21,100 |
May 4, 2023 | 17.04 | 17.33 | 17.04 | 17.23 | 16.53 | 39,200 |
May 3, 2023 | 17.13 | 17.24 | 17.06 | 17.06 | 16.36 | 12,700 |
May 2, 2023 | 17.31 | 17.31 | 17.10 | 17.13 | 16.43 | 18,400 |
May 1, 2023 | 17.42 | 17.52 | 17.17 | 17.18 | 16.48 | 22,000 |
Apr 28, 2023 | 17.80 | 17.80 | 17.42 | 17.42 | 16.71 | 32,600 |
Apr 27, 2023 | 17.75 | 17.81 | 17.51 | 17.61 | 16.89 | 25,100 |
Apr 26, 2023 | 17.52 | 17.85 | 17.49 | 17.54 | 16.82 | 42,400 |
Apr 25, 2023 | 17.80 | 17.87 | 17.32 | 17.41 | 16.70 | 12,500 |
Apr 24, 2023 | 17.70 | 17.85 | 17.52 | 17.75 | 17.02 | 22,200 |
Apr 21, 2023 | 0.06 Dividend | |||||
Apr 21, 2023 | 17.59 | 17.72 | 17.59 | 17.67 | 16.95 | 12,300 |
Apr 20, 2023 | 17.64 | 17.69 | 17.46 | 17.47 | 16.70 | 10,500 |
Apr 19, 2023 | 17.62 | 17.71 | 17.15 | 17.59 | 16.81 | 21,000 |
Related Tickers
MHF Western Asset Municipal High Income Fund Inc.
6.84
-1.16%
8ZB.SG Sivota PLC
0.3360
-0.59%
JBARF Julius Bär Gruppe AG
52.12
0.00%
WEA Western Asset Premier Bond Fund
10.59
+0.57%
IGI Western Asset Investment Grade Defined Opportunity Trust Inc.
16.71
-0.28%
LGI Lazard Global Total Return and Income Fund, Inc.
14.95
-0.20%
MMU Western Asset Managed Municipals Fund Inc.
9.97
-0.32%
OCCIN OFS Credit Company, Inc.
22.86
-0.00%
ENX Eaton Vance New York Municipal Bond Fund
9.48
-0.11%
NBH Neuberger Berman Municipal Fund Inc.
10.10
-0.20%