NYSE - Delayed Quote • USD
Eaton Vance Tax-Managed Buy-Write Opportunities Fund (ETV)
At close: April 19 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 19, 2024 | 12.69 | 12.69 | 12.50 | 12.54 | 12.54 | 306,000 |
Apr 18, 2024 | 12.74 | 12.77 | 12.63 | 12.66 | 12.66 | 183,800 |
Apr 17, 2024 | 12.80 | 12.80 | 12.65 | 12.68 | 12.68 | 158,300 |
Apr 16, 2024 | 12.63 | 12.71 | 12.61 | 12.70 | 12.70 | 200,200 |
Apr 15, 2024 | 12.91 | 12.91 | 12.60 | 12.63 | 12.63 | 256,800 |
Apr 12, 2024 | 12.92 | 12.94 | 12.80 | 12.82 | 12.82 | 146,400 |
Apr 11, 2024 | 12.95 | 12.97 | 12.91 | 12.94 | 12.94 | 115,800 |
Apr 10, 2024 | 12.88 | 12.96 | 12.87 | 12.93 | 12.93 | 225,100 |
Apr 9, 2024 | 12.98 | 13.00 | 12.89 | 12.94 | 12.94 | 136,500 |
Apr 8, 2024 | 12.95 | 12.97 | 12.89 | 12.90 | 12.90 | 115,100 |
Apr 5, 2024 | 12.85 | 12.99 | 12.84 | 12.95 | 12.95 | 182,300 |
Apr 4, 2024 | 12.96 | 13.04 | 12.82 | 12.85 | 12.85 | 246,500 |
Apr 3, 2024 | 12.89 | 12.98 | 12.83 | 12.95 | 12.95 | 183,500 |
Apr 2, 2024 | 12.84 | 12.91 | 12.79 | 12.89 | 12.89 | 230,000 |
Apr 1, 2024 | 12.94 | 12.99 | 12.86 | 12.91 | 12.91 | 414,600 |
Mar 28, 2024 | 13.00 | 13.02 | 12.93 | 12.93 | 12.93 | 472,000 |
Mar 27, 2024 | 12.98 | 13.00 | 12.81 | 13.00 | 13.00 | 321,000 |
Mar 26, 2024 | 12.91 | 13.04 | 12.88 | 13.00 | 13.00 | 209,500 |
Mar 25, 2024 | 13.02 | 13.05 | 12.96 | 12.97 | 12.97 | 204,100 |
Mar 22, 2024 | 13.11 | 13.13 | 12.98 | 13.02 | 13.02 | 176,200 |
Mar 21, 2024 | 13.15 | 13.18 | 13.10 | 13.13 | 13.13 | 240,600 |
Mar 20, 2024 | 0.10 Dividend | |||||
Mar 20, 2024 | 13.03 | 13.09 | 12.93 | 13.07 | 13.07 | 163,400 |
Mar 19, 2024 | 12.97 | 13.09 | 12.95 | 13.09 | 12.99 | 167,200 |
Mar 18, 2024 | 12.95 | 12.99 | 12.92 | 12.92 | 12.83 | 225,700 |
Mar 15, 2024 | 12.97 | 12.99 | 12.90 | 12.90 | 12.81 | 126,400 |
Mar 14, 2024 | 13.04 | 13.05 | 12.93 | 12.97 | 12.88 | 143,300 |
Mar 13, 2024 | 13.07 | 13.10 | 13.00 | 13.00 | 12.91 | 169,800 |
Mar 12, 2024 | 12.95 | 13.07 | 12.95 | 13.06 | 12.97 | 158,800 |
Mar 11, 2024 | 13.06 | 13.07 | 12.93 | 12.94 | 12.85 | 208,500 |
Mar 8, 2024 | 13.05 | 13.10 | 13.00 | 13.06 | 12.97 | 169,700 |
Mar 7, 2024 | 13.10 | 13.11 | 13.03 | 13.07 | 12.98 | 179,600 |
Mar 6, 2024 | 12.95 | 13.15 | 12.95 | 13.04 | 12.95 | 229,500 |
Mar 5, 2024 | 13.08 | 13.13 | 12.85 | 12.91 | 12.82 | 461,400 |
Mar 4, 2024 | 13.07 | 13.10 | 13.01 | 13.03 | 12.94 | 250,900 |
Mar 1, 2024 | 12.96 | 13.07 | 12.96 | 13.07 | 12.98 | 263,600 |
Feb 29, 2024 | 12.99 | 13.00 | 12.95 | 12.96 | 12.87 | 152,500 |
Feb 28, 2024 | 12.91 | 12.92 | 12.88 | 12.91 | 12.82 | 164,100 |
Feb 27, 2024 | 12.93 | 12.93 | 12.86 | 12.91 | 12.82 | 159,100 |
Feb 26, 2024 | 12.93 | 12.93 | 12.87 | 12.88 | 12.79 | 149,300 |
Feb 23, 2024 | 12.96 | 12.99 | 12.88 | 12.91 | 12.82 | 262,900 |
Feb 22, 2024 | 12.91 | 12.98 | 12.85 | 12.92 | 12.83 | 258,100 |
Feb 21, 2024 | 0.10 Dividend | |||||
Feb 21, 2024 | 12.73 | 12.84 | 12.72 | 12.77 | 12.68 | 199,600 |
Feb 20, 2024 | 12.86 | 12.88 | 12.76 | 12.81 | 12.62 | 248,700 |
Feb 16, 2024 | 12.98 | 12.98 | 12.83 | 12.83 | 12.64 | 255,700 |
Feb 15, 2024 | 12.93 | 12.95 | 12.89 | 12.95 | 12.76 | 231,200 |
Feb 14, 2024 | 12.80 | 12.88 | 12.79 | 12.88 | 12.69 | 158,300 |
Feb 13, 2024 | 12.79 | 12.81 | 12.69 | 12.74 | 12.55 | 285,600 |
Feb 12, 2024 | 12.89 | 12.93 | 12.84 | 12.86 | 12.67 | 316,700 |
Feb 9, 2024 | 12.85 | 12.87 | 12.82 | 12.84 | 12.65 | 176,300 |
Feb 8, 2024 | 12.76 | 12.82 | 12.74 | 12.82 | 12.63 | 258,600 |
Feb 7, 2024 | 12.77 | 12.86 | 12.71 | 12.80 | 12.61 | 366,300 |
Feb 6, 2024 | 12.60 | 12.72 | 12.58 | 12.72 | 12.53 | 335,800 |
Feb 5, 2024 | 12.45 | 12.55 | 12.41 | 12.55 | 12.37 | 339,100 |
Feb 2, 2024 | 12.50 | 12.50 | 12.39 | 12.44 | 12.26 | 426,700 |
Feb 1, 2024 | 12.50 | 12.55 | 12.42 | 12.47 | 12.29 | 314,600 |
Jan 31, 2024 | 12.53 | 12.54 | 12.40 | 12.43 | 12.25 | 282,600 |
Jan 30, 2024 | 12.55 | 12.58 | 12.51 | 12.55 | 12.37 | 225,700 |
Jan 29, 2024 | 12.52 | 12.55 | 12.48 | 12.54 | 12.36 | 292,900 |
Jan 26, 2024 | 12.50 | 12.54 | 12.46 | 12.48 | 12.30 | 288,800 |
Jan 25, 2024 | 12.40 | 12.50 | 12.40 | 12.46 | 12.28 | 292,900 |
Jan 24, 2024 | 12.46 | 12.49 | 12.37 | 12.38 | 12.20 | 324,600 |
Jan 23, 2024 | 12.44 | 12.45 | 12.35 | 12.36 | 12.18 | 293,600 |
Jan 22, 2024 | 0.10 Dividend | |||||
Jan 22, 2024 | 12.46 | 12.48 | 12.35 | 12.41 | 12.23 | 341,700 |
Jan 19, 2024 | 12.51 | 12.51 | 12.47 | 12.47 | 12.19 | 253,400 |
Jan 18, 2024 | 12.48 | 12.51 | 12.43 | 12.47 | 12.19 | 311,300 |
Jan 17, 2024 | 12.33 | 12.42 | 12.31 | 12.42 | 12.15 | 208,000 |
Jan 16, 2024 | 12.35 | 12.44 | 12.32 | 12.34 | 12.07 | 242,800 |
Jan 12, 2024 | 12.42 | 12.46 | 12.35 | 12.41 | 12.14 | 205,100 |
Jan 11, 2024 | 12.45 | 12.47 | 12.32 | 12.42 | 12.15 | 408,400 |
Jan 10, 2024 | 12.36 | 12.48 | 12.33 | 12.45 | 12.17 | 193,700 |
Jan 9, 2024 | 12.34 | 12.39 | 12.28 | 12.35 | 12.08 | 230,100 |
Jan 8, 2024 | 12.28 | 12.39 | 12.25 | 12.38 | 12.11 | 241,200 |
Jan 5, 2024 | 12.23 | 12.30 | 12.20 | 12.23 | 11.96 | 223,600 |
Jan 4, 2024 | 12.18 | 12.25 | 12.14 | 12.18 | 11.91 | 262,500 |
Jan 3, 2024 | 12.19 | 12.23 | 12.13 | 12.17 | 11.90 | 177,200 |
Jan 2, 2024 | 12.21 | 12.28 | 12.15 | 12.21 | 11.94 | 322,500 |
Dec 29, 2023 | 12.31 | 12.36 | 12.22 | 12.33 | 12.06 | 471,600 |
Dec 28, 2023 | 12.32 | 12.38 | 12.28 | 12.31 | 12.04 | 342,400 |
Dec 27, 2023 | 12.41 | 12.46 | 12.31 | 12.31 | 12.04 | 370,800 |
Dec 26, 2023 | 12.38 | 12.43 | 12.37 | 12.38 | 12.11 | 215,400 |
Dec 22, 2023 | 12.48 | 12.58 | 12.29 | 12.38 | 12.11 | 449,700 |
Dec 21, 2023 | 0.10 Dividend | |||||
Dec 21, 2023 | 12.45 | 12.48 | 12.37 | 12.40 | 12.13 | 237,300 |
Dec 20, 2023 | 12.67 | 12.67 | 12.45 | 12.46 | 12.09 | 273,700 |
Dec 19, 2023 | 12.69 | 12.74 | 12.62 | 12.65 | 12.28 | 231,600 |
Dec 18, 2023 | 12.62 | 12.66 | 12.56 | 12.58 | 12.21 | 255,000 |
Dec 15, 2023 | 12.61 | 12.68 | 12.53 | 12.53 | 12.16 | 230,300 |
Dec 14, 2023 | 12.67 | 12.69 | 12.55 | 12.56 | 12.19 | 217,800 |
Dec 13, 2023 | 12.48 | 12.63 | 12.40 | 12.61 | 12.24 | 279,000 |
Dec 12, 2023 | 12.49 | 12.53 | 12.42 | 12.43 | 12.06 | 187,200 |
Dec 11, 2023 | 12.42 | 12.50 | 12.42 | 12.46 | 12.09 | 141,600 |
Dec 8, 2023 | 12.49 | 12.52 | 12.43 | 12.49 | 12.12 | 194,200 |
Dec 7, 2023 | 12.35 | 12.55 | 12.35 | 12.49 | 12.12 | 228,100 |
Dec 6, 2023 | 12.35 | 12.40 | 12.24 | 12.24 | 11.88 | 267,500 |
Dec 5, 2023 | 12.28 | 12.45 | 12.26 | 12.33 | 11.97 | 220,800 |
Dec 4, 2023 | 12.38 | 12.47 | 12.34 | 12.34 | 11.97 | 228,800 |
Dec 1, 2023 | 12.48 | 12.78 | 12.43 | 12.44 | 12.07 | 259,100 |
Nov 30, 2023 | 12.48 | 12.51 | 12.40 | 12.48 | 12.11 | 266,400 |
Nov 29, 2023 | 12.45 | 12.50 | 12.37 | 12.42 | 12.05 | 182,800 |
Nov 28, 2023 | 12.43 | 12.50 | 12.43 | 12.43 | 12.06 | 249,600 |
Nov 27, 2023 | 12.35 | 12.44 | 12.33 | 12.44 | 12.07 | 224,500 |
Nov 24, 2023 | 12.27 | 12.39 | 12.27 | 12.37 | 12.00 | 94,000 |
Nov 22, 2023 | 12.30 | 12.36 | 12.28 | 12.30 | 11.94 | 185,600 |
Nov 21, 2023 | 0.10 Dividend | |||||
Nov 21, 2023 | 12.27 | 12.32 | 12.23 | 12.27 | 11.91 | 184,600 |
Nov 20, 2023 | 12.29 | 12.42 | 12.26 | 12.41 | 11.95 | 217,400 |
Nov 17, 2023 | 12.15 | 12.24 | 12.13 | 12.23 | 11.78 | 180,400 |
Nov 16, 2023 | 12.13 | 12.14 | 12.09 | 12.12 | 11.67 | 145,300 |
Nov 15, 2023 | 12.16 | 12.20 | 12.15 | 12.18 | 11.73 | 131,600 |
Nov 14, 2023 | 12.15 | 12.23 | 12.15 | 12.15 | 11.70 | 256,900 |
Nov 13, 2023 | 12.14 | 12.16 | 12.05 | 12.07 | 11.62 | 257,400 |
Nov 10, 2023 | 11.97 | 12.15 | 11.95 | 12.15 | 11.70 | 175,700 |
Nov 9, 2023 | 12.10 | 12.10 | 11.88 | 11.91 | 11.47 | 193,300 |
Nov 8, 2023 | 12.14 | 12.15 | 12.03 | 12.06 | 11.61 | 123,400 |
Nov 7, 2023 | 12.11 | 12.16 | 12.05 | 12.06 | 11.61 | 204,800 |
Nov 6, 2023 | 12.12 | 12.12 | 12.02 | 12.06 | 11.61 | 306,700 |
Nov 3, 2023 | 12.08 | 12.17 | 12.03 | 12.05 | 11.60 | 264,600 |
Nov 2, 2023 | 11.71 | 11.98 | 11.67 | 11.98 | 11.54 | 286,600 |
Nov 1, 2023 | 11.30 | 11.57 | 11.30 | 11.55 | 11.12 | 218,700 |
Oct 31, 2023 | 11.24 | 11.34 | 11.19 | 11.28 | 10.86 | 243,100 |
Oct 30, 2023 | 11.09 | 11.20 | 11.08 | 11.18 | 10.77 | 358,500 |
Oct 27, 2023 | 11.16 | 11.23 | 11.05 | 11.09 | 10.68 | 235,500 |
Oct 26, 2023 | 11.29 | 11.29 | 11.11 | 11.11 | 10.70 | 437,700 |
Oct 25, 2023 | 11.52 | 11.52 | 11.31 | 11.31 | 10.89 | 261,200 |
Oct 24, 2023 | 11.60 | 11.62 | 11.52 | 11.55 | 11.12 | 219,200 |
Oct 23, 2023 | 11.50 | 11.58 | 11.39 | 11.47 | 11.05 | 281,600 |
Oct 20, 2023 | 0.10 Dividend | |||||
Oct 20, 2023 | 11.69 | 11.69 | 11.52 | 11.52 | 11.09 | 260,500 |
Oct 19, 2023 | 11.80 | 11.93 | 11.75 | 11.75 | 11.22 | 206,400 |
Oct 18, 2023 | 11.88 | 11.93 | 11.81 | 11.81 | 11.28 | 158,600 |
Oct 17, 2023 | 11.88 | 12.00 | 11.86 | 11.96 | 11.42 | 252,200 |
Oct 16, 2023 | 12.01 | 12.05 | 11.96 | 11.97 | 11.43 | 197,600 |
Oct 13, 2023 | 12.02 | 12.09 | 11.97 | 11.98 | 11.44 | 209,700 |
Oct 12, 2023 | 12.04 | 12.08 | 11.94 | 12.00 | 11.46 | 139,800 |
Oct 11, 2023 | 12.03 | 12.06 | 11.96 | 12.00 | 11.46 | 274,800 |
Oct 10, 2023 | 12.07 | 12.13 | 12.00 | 12.03 | 11.49 | 240,800 |
Oct 9, 2023 | 11.98 | 12.04 | 11.90 | 12.04 | 11.50 | 176,200 |
Oct 6, 2023 | 11.89 | 12.00 | 11.75 | 11.95 | 11.41 | 326,300 |
Oct 5, 2023 | 11.89 | 11.89 | 11.76 | 11.89 | 11.36 | 159,500 |
Oct 4, 2023 | 11.78 | 11.93 | 11.78 | 11.89 | 11.36 | 236,500 |
Oct 3, 2023 | 11.95 | 11.98 | 11.80 | 11.82 | 11.29 | 315,300 |
Oct 2, 2023 | 11.95 | 12.04 | 11.93 | 12.02 | 11.48 | 352,800 |
Sep 29, 2023 | 12.00 | 12.09 | 11.88 | 11.97 | 11.43 | 539,900 |
Sep 28, 2023 | 11.82 | 11.96 | 11.80 | 11.93 | 11.40 | 272,200 |
Sep 27, 2023 | 11.91 | 11.98 | 11.81 | 11.89 | 11.36 | 256,500 |
Sep 26, 2023 | 12.10 | 12.14 | 11.85 | 11.90 | 11.37 | 371,500 |
Sep 25, 2023 | 12.12 | 12.18 | 12.09 | 12.16 | 11.62 | 163,700 |
Sep 22, 2023 | 12.19 | 12.31 | 12.15 | 12.17 | 11.62 | 263,000 |
Sep 21, 2023 | 0.10 Dividend | |||||
Sep 21, 2023 | 12.28 | 12.30 | 12.15 | 12.16 | 11.62 | 202,800 |
Sep 20, 2023 | 12.54 | 12.55 | 12.41 | 12.41 | 11.76 | 196,100 |
Sep 19, 2023 | 12.42 | 12.49 | 12.38 | 12.49 | 11.84 | 191,300 |
Sep 18, 2023 | 12.36 | 12.46 | 12.36 | 12.39 | 11.74 | 184,700 |
Sep 15, 2023 | 12.48 | 12.54 | 12.38 | 12.40 | 11.75 | 244,000 |
Sep 14, 2023 | 12.62 | 12.62 | 12.44 | 12.53 | 11.88 | 217,400 |
Sep 13, 2023 | 12.55 | 12.62 | 12.46 | 12.52 | 11.87 | 213,500 |
Sep 12, 2023 | 12.63 | 12.66 | 12.51 | 12.54 | 11.89 | 164,900 |
Sep 11, 2023 | 12.69 | 12.70 | 12.60 | 12.64 | 11.98 | 139,700 |
Sep 8, 2023 | 12.58 | 12.70 | 12.58 | 12.63 | 11.97 | 139,500 |
Sep 7, 2023 | 12.63 | 12.67 | 12.60 | 12.61 | 11.95 | 178,600 |
Sep 6, 2023 | 12.74 | 12.77 | 12.66 | 12.66 | 12.00 | 220,900 |
Sep 5, 2023 | 12.73 | 12.83 | 12.73 | 12.75 | 12.09 | 193,100 |
Sep 1, 2023 | 12.81 | 12.81 | 12.74 | 12.78 | 12.11 | 157,200 |
Aug 31, 2023 | 12.78 | 12.80 | 12.69 | 12.72 | 12.06 | 270,900 |
Aug 30, 2023 | 12.66 | 12.72 | 12.64 | 12.70 | 12.04 | 109,200 |
Aug 29, 2023 | 12.55 | 12.64 | 12.54 | 12.61 | 11.95 | 148,800 |
Aug 28, 2023 | 12.45 | 12.56 | 12.45 | 12.49 | 11.84 | 184,800 |
Aug 25, 2023 | 12.51 | 12.56 | 12.41 | 12.43 | 11.78 | 377,900 |
Aug 24, 2023 | 12.76 | 12.76 | 12.50 | 12.50 | 11.85 | 138,000 |
Aug 23, 2023 | 12.70 | 12.75 | 12.66 | 12.68 | 12.02 | 223,000 |
Aug 22, 2023 | 12.82 | 12.82 | 12.62 | 12.63 | 11.97 | 238,300 |
Aug 21, 2023 | 0.10 Dividend | |||||
Aug 21, 2023 | 12.70 | 12.84 | 12.67 | 12.77 | 12.10 | 201,600 |
Aug 18, 2023 | 12.73 | 12.80 | 12.71 | 12.72 | 11.97 | 211,200 |
Aug 17, 2023 | 12.97 | 12.99 | 12.76 | 12.76 | 12.00 | 168,600 |
Aug 16, 2023 | 13.00 | 13.05 | 12.94 | 12.94 | 12.17 | 267,800 |
Aug 15, 2023 | 13.10 | 13.11 | 13.00 | 13.01 | 12.24 | 114,700 |
Aug 14, 2023 | 13.13 | 13.13 | 13.06 | 13.10 | 12.32 | 124,700 |
Aug 11, 2023 | 13.10 | 13.14 | 13.07 | 13.10 | 12.32 | 117,500 |
Aug 10, 2023 | 13.10 | 13.17 | 13.03 | 13.10 | 12.32 | 127,800 |
Aug 9, 2023 | 13.15 | 13.15 | 13.02 | 13.05 | 12.28 | 206,700 |
Aug 8, 2023 | 13.08 | 13.09 | 12.98 | 13.07 | 12.30 | 121,500 |
Aug 7, 2023 | 13.01 | 13.09 | 12.98 | 13.09 | 12.32 | 228,500 |
Aug 4, 2023 | 13.12 | 13.14 | 12.96 | 12.98 | 12.21 | 267,700 |
Aug 3, 2023 | 13.06 | 13.10 | 12.95 | 13.04 | 12.27 | 199,100 |
Aug 2, 2023 | 13.20 | 13.20 | 13.09 | 13.11 | 12.33 | 198,800 |
Aug 1, 2023 | 13.20 | 13.25 | 13.20 | 13.25 | 12.47 | 173,100 |
Jul 31, 2023 | 13.40 | 13.50 | 13.21 | 13.25 | 12.47 | 334,800 |
Jul 28, 2023 | 13.13 | 13.27 | 13.13 | 13.27 | 12.48 | 221,000 |
Jul 27, 2023 | 13.28 | 13.28 | 13.08 | 13.09 | 12.32 | 211,800 |
Jul 26, 2023 | 13.08 | 13.19 | 13.08 | 13.15 | 12.37 | 147,000 |
Jul 25, 2023 | 13.15 | 13.21 | 13.14 | 13.16 | 12.38 | 162,300 |
Jul 24, 2023 | 13.14 | 13.23 | 13.14 | 13.17 | 12.39 | 166,400 |
Jul 21, 2023 | 0.10 Dividend | |||||
Jul 21, 2023 | 13.17 | 13.24 | 13.08 | 13.08 | 12.31 | 179,100 |
Jul 20, 2023 | 13.36 | 13.36 | 13.24 | 13.25 | 12.38 | 166,400 |
Jul 19, 2023 | 13.37 | 13.38 | 13.32 | 13.35 | 12.47 | 255,500 |
Jul 18, 2023 | 13.34 | 13.35 | 13.26 | 13.33 | 12.45 | 207,100 |
Jul 17, 2023 | 13.28 | 13.32 | 13.24 | 13.30 | 12.42 | 229,800 |
Jul 14, 2023 | 13.25 | 13.37 | 13.19 | 13.24 | 12.37 | 380,600 |
Jul 13, 2023 | 13.22 | 13.26 | 13.19 | 13.26 | 12.39 | 198,900 |
Jul 12, 2023 | 13.14 | 13.22 | 13.11 | 13.19 | 12.32 | 270,200 |
Jul 11, 2023 | 13.00 | 13.06 | 12.99 | 13.05 | 12.19 | 167,700 |
Jul 10, 2023 | 12.89 | 13.00 | 12.86 | 13.00 | 12.14 | 192,400 |
Jul 7, 2023 | 12.81 | 12.96 | 12.81 | 12.88 | 12.03 | 251,900 |
Jul 6, 2023 | 12.81 | 12.85 | 12.70 | 12.81 | 11.97 | 204,500 |
Jul 5, 2023 | 12.67 | 12.93 | 12.67 | 12.89 | 12.04 | 274,600 |
Jul 3, 2023 | 12.74 | 12.75 | 12.66 | 12.74 | 11.90 | 234,900 |
Jun 30, 2023 | 12.63 | 12.79 | 12.60 | 12.78 | 11.94 | 638,800 |
Jun 29, 2023 | 12.51 | 12.56 | 12.46 | 12.51 | 11.69 | 299,800 |
Jun 28, 2023 | 12.50 | 12.61 | 12.48 | 12.51 | 11.69 | 315,600 |
Jun 27, 2023 | 12.35 | 12.50 | 12.31 | 12.49 | 11.67 | 188,600 |
Jun 26, 2023 | 12.45 | 12.54 | 12.35 | 12.35 | 11.54 | 285,700 |
Jun 23, 2023 | 12.59 | 12.61 | 12.43 | 12.47 | 11.65 | 297,700 |
Jun 22, 2023 | 12.52 | 12.62 | 12.52 | 12.62 | 11.79 | 224,500 |
Jun 21, 2023 | 0.10 Dividend | |||||
Jun 21, 2023 | 12.58 | 12.59 | 12.52 | 12.55 | 11.72 | 223,200 |
Jun 20, 2023 | 12.65 | 12.68 | 12.62 | 12.67 | 11.75 | 335,600 |
Jun 16, 2023 | 12.75 | 12.75 | 12.63 | 12.65 | 11.73 | 233,900 |
Jun 15, 2023 | 12.59 | 12.75 | 12.56 | 12.72 | 11.79 | 228,700 |
Jun 14, 2023 | 12.66 | 12.69 | 12.52 | 12.56 | 11.64 | 265,000 |
Jun 13, 2023 | 12.60 | 12.64 | 12.54 | 12.61 | 11.69 | 248,800 |
Jun 12, 2023 | 12.50 | 12.57 | 12.50 | 12.53 | 11.62 | 448,100 |
Jun 9, 2023 | 12.46 | 12.54 | 12.45 | 12.52 | 11.61 | 204,400 |
Jun 8, 2023 | 12.48 | 12.52 | 12.42 | 12.42 | 11.51 | 455,600 |
Jun 7, 2023 | 12.47 | 12.50 | 12.42 | 12.47 | 11.56 | 339,700 |
Jun 6, 2023 | 12.38 | 12.45 | 12.35 | 12.43 | 11.52 | 338,400 |
Jun 5, 2023 | 12.35 | 12.44 | 12.33 | 12.38 | 11.48 | 377,000 |
Jun 2, 2023 | 12.32 | 12.34 | 12.27 | 12.30 | 11.40 | 321,700 |
Jun 1, 2023 | 12.27 | 12.29 | 12.19 | 12.26 | 11.37 | 543,200 |
May 31, 2023 | 12.23 | 12.24 | 12.15 | 12.22 | 11.33 | 281,700 |
May 30, 2023 | 12.23 | 12.29 | 12.17 | 12.21 | 11.32 | 237,700 |
May 26, 2023 | 12.27 | 12.27 | 12.17 | 12.22 | 11.33 | 291,300 |
May 25, 2023 | 12.14 | 12.24 | 12.11 | 12.23 | 11.34 | 185,600 |
May 24, 2023 | 12.16 | 12.17 | 12.05 | 12.08 | 11.20 | 233,100 |
May 23, 2023 | 12.22 | 12.26 | 12.16 | 12.16 | 11.27 | 265,000 |
May 22, 2023 | 12.28 | 12.31 | 12.25 | 12.26 | 11.37 | 274,300 |
May 19, 2023 | 0.10 Dividend | |||||
May 19, 2023 | 12.33 | 12.35 | 12.27 | 12.28 | 11.38 | 299,800 |
May 18, 2023 | 12.35 | 12.42 | 12.31 | 12.39 | 11.40 | 255,700 |
May 17, 2023 | 12.25 | 12.35 | 12.22 | 12.35 | 11.36 | 280,500 |
May 16, 2023 | 12.24 | 12.30 | 12.20 | 12.23 | 11.25 | 221,500 |
May 15, 2023 | 12.21 | 12.29 | 12.19 | 12.27 | 11.29 | 294,100 |
May 12, 2023 | 12.13 | 12.23 | 12.11 | 12.23 | 11.25 | 361,900 |
May 11, 2023 | 12.12 | 12.16 | 12.06 | 12.10 | 11.13 | 403,900 |
May 10, 2023 | 12.23 | 12.25 | 12.14 | 12.14 | 11.17 | 298,000 |
May 9, 2023 | 12.23 | 12.23 | 12.17 | 12.18 | 11.21 | 188,300 |
May 8, 2023 | 12.29 | 12.29 | 12.23 | 12.25 | 11.27 | 178,600 |
May 5, 2023 | 12.24 | 12.32 | 12.16 | 12.24 | 11.26 | 282,400 |
May 4, 2023 | 12.09 | 12.11 | 12.04 | 12.07 | 11.10 | 266,500 |
May 3, 2023 | 12.15 | 12.25 | 12.06 | 12.06 | 11.09 | 268,200 |
May 2, 2023 | 12.33 | 12.33 | 12.11 | 12.17 | 11.20 | 302,800 |
May 1, 2023 | 12.36 | 12.41 | 12.33 | 12.34 | 11.35 | 268,300 |
Apr 28, 2023 | 12.33 | 12.37 | 12.26 | 12.35 | 11.36 | 241,300 |
Apr 27, 2023 | 12.15 | 12.28 | 12.15 | 12.28 | 11.30 | 234,800 |
Apr 26, 2023 | 12.14 | 12.21 | 12.10 | 12.10 | 11.13 | 343,700 |
Apr 25, 2023 | 12.40 | 12.44 | 12.04 | 12.11 | 11.14 | 1,679,100 |
Apr 24, 2023 | 12.56 | 12.56 | 12.42 | 12.46 | 11.46 | 251,300 |
Apr 21, 2023 | 0.10 Dividend | |||||
Apr 21, 2023 | 12.55 | 12.56 | 12.44 | 12.48 | 11.48 | 368,900 |
Apr 20, 2023 | 12.69 | 12.75 | 12.62 | 12.63 | 11.53 | 202,300 |
Related Tickers
ETY Eaton Vance Tax-Managed Diversified Equity Income Fund
12.84
-0.16%
ETW Eaton Vance Tax-Managed Global Buy-Write Opportunities Fund
7.84
-0.63%
ETB Eaton Vance Tax-Managed Buy-Write Income Fund
13.08
-1.06%
EVT Eaton Vance Tax-Advantaged Dividend Income Fund
22.32
-0.36%
ETJ Eaton Vance Risk-Managed Diversified Equity Income Fund
8.22
-0.72%
EOI Eaton Vance Enhanced Equity Income Fund
17.70
-1.06%
EOS Eaton Vance Enhanced Equity Income Fund II
19.36
-0.92%
ETG Eaton Vance Tax-Advantaged Global Dividend Income Fund
17.05
-0.99%
CSQ Calamos Strategic Total Return Fund
15.29
-1.16%
EXG Eaton Vance Tax-Managed Global Diversified Equity Income Fund
7.79
-0.89%