NYSE - Delayed Quote • USD
Eaton Vance Tax-Managed Global Buy-Write Opportunities Fund (ETW)
At close: April 23 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 23, 2024 | 7.83 | 7.88 | 7.83 | 7.88 | 7.88 | 154,500 |
| Apr 22, 2024 | 0.07 Dividend | |||||
| Apr 22, 2024 | 7.80 | 7.83 | 7.77 | 7.81 | 7.81 | 178,400 |
| Apr 19, 2024 | 7.92 | 7.94 | 7.82 | 7.84 | 7.77 | 303,500 |
| Apr 18, 2024 | 7.89 | 7.94 | 7.87 | 7.89 | 7.82 | 306,800 |
| Apr 17, 2024 | 7.94 | 7.94 | 7.87 | 7.89 | 7.82 | 233,300 |
| Apr 16, 2024 | 7.87 | 7.90 | 7.85 | 7.89 | 7.82 | 319,200 |
| Apr 15, 2024 | 7.99 | 8.03 | 7.85 | 7.85 | 7.78 | 285,000 |
| Apr 12, 2024 | 8.09 | 8.09 | 7.94 | 7.96 | 7.89 | 430,400 |
| Apr 11, 2024 | 8.09 | 8.13 | 8.06 | 8.13 | 8.06 | 146,600 |
| Apr 10, 2024 | 8.08 | 8.10 | 8.05 | 8.06 | 7.99 | 315,800 |
| Apr 9, 2024 | 8.15 | 8.17 | 8.10 | 8.12 | 8.05 | 264,000 |
| Apr 8, 2024 | 8.07 | 8.14 | 8.07 | 8.12 | 8.05 | 216,700 |
| Apr 5, 2024 | 8.05 | 8.11 | 8.04 | 8.07 | 8.00 | 198,200 |
| Apr 4, 2024 | 8.13 | 8.19 | 8.07 | 8.07 | 8.00 | 255,800 |
| Apr 3, 2024 | 8.08 | 8.12 | 8.06 | 8.12 | 8.05 | 271,600 |
| Apr 2, 2024 | 8.10 | 8.11 | 8.02 | 8.09 | 8.02 | 236,000 |
| Apr 1, 2024 | 8.19 | 8.19 | 8.12 | 8.15 | 8.08 | 231,800 |
| Mar 28, 2024 | 8.12 | 8.22 | 8.11 | 8.20 | 8.13 | 537,500 |
| Mar 27, 2024 | 8.12 | 8.13 | 8.09 | 8.12 | 8.05 | 341,300 |
| Mar 26, 2024 | 8.07 | 8.15 | 8.07 | 8.12 | 8.05 | 236,700 |
| Mar 25, 2024 | 8.09 | 8.11 | 8.05 | 8.07 | 8.00 | 225,700 |
| Mar 22, 2024 | 8.17 | 8.17 | 8.10 | 8.12 | 8.05 | 156,800 |
| Mar 21, 2024 | 8.12 | 8.18 | 8.12 | 8.17 | 8.10 | 256,700 |
| Mar 20, 2024 | 0.06 Dividend | |||||
| Mar 20, 2024 | 8.04 | 8.12 | 8.04 | 8.12 | 8.05 | 271,700 |
| Mar 19, 2024 | 8.07 | 8.11 | 8.04 | 8.06 | 7.93 | 599,200 |
| Mar 18, 2024 | 8.10 | 8.13 | 8.05 | 8.07 | 7.94 | 178,200 |
| Mar 15, 2024 | 8.07 | 8.10 | 8.03 | 8.05 | 7.92 | 175,000 |
| Mar 14, 2024 | 8.17 | 8.19 | 8.05 | 8.06 | 7.93 | 215,500 |
| Mar 13, 2024 | 8.14 | 8.16 | 8.13 | 8.15 | 8.02 | 196,100 |
| Mar 12, 2024 | 8.13 | 8.16 | 8.09 | 8.15 | 8.02 | 320,100 |
| Mar 11, 2024 | 8.11 | 8.11 | 8.07 | 8.09 | 7.96 | 132,300 |
| Mar 8, 2024 | 8.15 | 8.17 | 8.09 | 8.13 | 8.00 | 195,000 |
| Mar 7, 2024 | 8.10 | 8.13 | 8.09 | 8.13 | 8.00 | 138,200 |
| Mar 6, 2024 | 8.05 | 8.09 | 8.03 | 8.07 | 7.94 | 207,200 |
| Mar 5, 2024 | 8.07 | 8.09 | 7.99 | 8.02 | 7.90 | 232,800 |
| Mar 4, 2024 | 8.07 | 8.08 | 8.05 | 8.07 | 7.94 | 213,400 |
| Mar 1, 2024 | 8.03 | 8.09 | 8.02 | 8.08 | 7.95 | 299,400 |
| Feb 29, 2024 | 8.04 | 8.05 | 7.99 | 8.01 | 7.89 | 216,200 |
| Feb 28, 2024 | 7.99 | 8.00 | 7.95 | 7.98 | 7.86 | 188,600 |
| Feb 27, 2024 | 7.98 | 8.00 | 7.97 | 8.00 | 7.88 | 212,100 |
| Feb 26, 2024 | 8.02 | 8.03 | 7.93 | 7.95 | 7.83 | 231,800 |
| Feb 23, 2024 | 8.04 | 8.05 | 7.98 | 7.99 | 7.87 | 256,500 |
| Feb 22, 2024 | 8.00 | 8.03 | 8.00 | 8.01 | 7.89 | 277,800 |
| Feb 21, 2024 | 0.06 Dividend | |||||
| Feb 21, 2024 | 7.91 | 7.95 | 7.88 | 7.91 | 7.79 | 511,800 |
| Feb 20, 2024 | 7.98 | 8.00 | 7.93 | 7.97 | 7.79 | 280,500 |
| Feb 16, 2024 | 8.01 | 8.02 | 7.97 | 7.98 | 7.80 | 214,900 |
| Feb 15, 2024 | 7.97 | 8.02 | 7.97 | 8.01 | 7.83 | 251,200 |
| Feb 14, 2024 | 7.91 | 7.98 | 7.91 | 7.95 | 7.77 | 315,000 |
| Feb 13, 2024 | 7.91 | 7.92 | 7.83 | 7.88 | 7.70 | 263,100 |
| Feb 12, 2024 | 7.96 | 8.01 | 7.95 | 7.97 | 7.79 | 257,200 |
| Feb 9, 2024 | 7.92 | 7.96 | 7.92 | 7.95 | 7.77 | 230,900 |
| Feb 8, 2024 | 7.93 | 7.94 | 7.89 | 7.91 | 7.73 | 202,700 |
| Feb 7, 2024 | 7.89 | 7.95 | 7.88 | 7.92 | 7.74 | 263,500 |
| Feb 6, 2024 | 7.85 | 7.87 | 7.82 | 7.84 | 7.66 | 337,200 |
| Feb 5, 2024 | 7.84 | 7.84 | 7.79 | 7.81 | 7.63 | 283,700 |
| Feb 2, 2024 | 7.85 | 7.87 | 7.81 | 7.83 | 7.65 | 418,600 |
| Feb 1, 2024 | 7.80 | 7.86 | 7.80 | 7.86 | 7.68 | 343,900 |
| Jan 31, 2024 | 7.83 | 7.87 | 7.76 | 7.78 | 7.60 | 428,200 |
| Jan 30, 2024 | 7.86 | 7.87 | 7.82 | 7.85 | 7.67 | 271,800 |
| Jan 29, 2024 | 7.81 | 7.86 | 7.81 | 7.86 | 7.68 | 323,200 |
| Jan 26, 2024 | 7.77 | 7.81 | 7.77 | 7.78 | 7.60 | 353,100 |
| Jan 25, 2024 | 7.80 | 7.81 | 7.77 | 7.79 | 7.61 | 197,400 |
| Jan 24, 2024 | 7.82 | 7.82 | 7.75 | 7.77 | 7.59 | 291,700 |
| Jan 23, 2024 | 7.81 | 7.84 | 7.74 | 7.76 | 7.58 | 304,300 |
| Jan 22, 2024 | 0.06 Dividend | |||||
| Jan 22, 2024 | 7.82 | 7.85 | 7.76 | 7.79 | 7.61 | 367,000 |
| Jan 19, 2024 | 7.84 | 7.87 | 7.81 | 7.83 | 7.60 | 269,800 |
| Jan 18, 2024 | 7.82 | 7.86 | 7.79 | 7.81 | 7.58 | 353,200 |
| Jan 17, 2024 | 7.76 | 7.80 | 7.75 | 7.79 | 7.56 | 335,900 |
| Jan 16, 2024 | 7.84 | 7.86 | 7.79 | 7.81 | 7.58 | 311,200 |
| Jan 12, 2024 | 7.86 | 7.89 | 7.84 | 7.86 | 7.62 | 184,300 |
| Jan 11, 2024 | 7.84 | 7.87 | 7.78 | 7.86 | 7.62 | 223,300 |
| Jan 10, 2024 | 7.78 | 7.85 | 7.76 | 7.85 | 7.61 | 234,000 |
| Jan 9, 2024 | 7.78 | 7.81 | 7.76 | 7.76 | 7.53 | 273,900 |
| Jan 8, 2024 | 7.73 | 7.81 | 7.71 | 7.80 | 7.57 | 292,800 |
| Jan 5, 2024 | 7.71 | 7.74 | 7.69 | 7.71 | 7.48 | 307,900 |
| Jan 4, 2024 | 7.65 | 7.88 | 7.64 | 7.70 | 7.47 | 671,300 |
| Jan 3, 2024 | 7.73 | 7.73 | 7.65 | 7.65 | 7.42 | 250,400 |
| Jan 2, 2024 | 7.75 | 7.77 | 7.71 | 7.73 | 7.50 | 284,200 |
| Dec 29, 2023 | 7.80 | 7.82 | 7.75 | 7.77 | 7.54 | 371,700 |
| Dec 28, 2023 | 7.81 | 7.82 | 7.77 | 7.80 | 7.57 | 454,900 |
| Dec 27, 2023 | 7.79 | 7.83 | 7.78 | 7.79 | 7.56 | 432,700 |
| Dec 26, 2023 | 7.79 | 7.84 | 7.77 | 7.78 | 7.55 | 760,800 |
| Dec 22, 2023 | 7.76 | 7.86 | 7.76 | 7.79 | 7.56 | 488,000 |
| Dec 21, 2023 | 0.06 Dividend | |||||
| Dec 21, 2023 | 7.73 | 7.76 | 7.71 | 7.76 | 7.53 | 541,700 |
| Dec 20, 2023 | 7.89 | 7.92 | 7.78 | 7.78 | 7.49 | 488,100 |
| Dec 19, 2023 | 7.90 | 7.96 | 7.84 | 7.88 | 7.59 | 452,100 |
| Dec 18, 2023 | 7.87 | 7.92 | 7.85 | 7.88 | 7.59 | 341,800 |
| Dec 15, 2023 | 7.86 | 7.88 | 7.85 | 7.86 | 7.57 | 295,300 |
| Dec 14, 2023 | 7.87 | 7.88 | 7.83 | 7.83 | 7.54 | 397,600 |
| Dec 13, 2023 | 7.73 | 7.84 | 7.72 | 7.83 | 7.54 | 369,200 |
| Dec 12, 2023 | 7.72 | 7.75 | 7.71 | 7.73 | 7.44 | 261,000 |
| Dec 11, 2023 | 7.77 | 7.77 | 7.69 | 7.73 | 7.44 | 411,100 |
| Dec 8, 2023 | 7.70 | 7.76 | 7.69 | 7.75 | 7.46 | 380,400 |
| Dec 7, 2023 | 7.74 | 7.77 | 7.71 | 7.73 | 7.44 | 330,000 |
| Dec 6, 2023 | 7.72 | 7.75 | 7.70 | 7.70 | 7.41 | 269,600 |
| Dec 5, 2023 | 7.78 | 7.79 | 7.69 | 7.70 | 7.41 | 612,600 |
| Dec 4, 2023 | 7.82 | 7.82 | 7.76 | 7.79 | 7.50 | 331,800 |
| Dec 1, 2023 | 7.78 | 7.88 | 7.77 | 7.86 | 7.57 | 339,900 |
| Nov 30, 2023 | 7.79 | 7.79 | 7.75 | 7.78 | 7.49 | 310,700 |
| Nov 29, 2023 | 7.79 | 7.82 | 7.74 | 7.77 | 7.48 | 305,800 |
| Nov 28, 2023 | 7.76 | 7.78 | 7.74 | 7.76 | 7.47 | 232,600 |
| Nov 27, 2023 | 7.72 | 7.76 | 7.71 | 7.74 | 7.45 | 239,300 |
| Nov 24, 2023 | 7.71 | 7.74 | 7.70 | 7.72 | 7.43 | 69,200 |
| Nov 22, 2023 | 7.69 | 7.73 | 7.67 | 7.68 | 7.39 | 362,900 |
| Nov 21, 2023 | 0.06 Dividend | |||||
| Nov 21, 2023 | 7.67 | 7.69 | 7.64 | 7.67 | 7.38 | 282,100 |
| Nov 20, 2023 | 7.68 | 7.74 | 7.67 | 7.72 | 7.38 | 415,300 |
| Nov 17, 2023 | 7.67 | 7.69 | 7.65 | 7.67 | 7.33 | 360,600 |
| Nov 16, 2023 | 7.62 | 7.65 | 7.61 | 7.64 | 7.30 | 292,500 |
| Nov 15, 2023 | 7.62 | 7.65 | 7.60 | 7.62 | 7.28 | 416,800 |
| Nov 14, 2023 | 7.55 | 7.60 | 7.54 | 7.58 | 7.24 | 368,900 |
| Nov 13, 2023 | 7.43 | 7.46 | 7.43 | 7.45 | 7.12 | 304,100 |
| Nov 10, 2023 | 7.38 | 7.46 | 7.36 | 7.43 | 7.10 | 356,200 |
| Nov 9, 2023 | 7.43 | 7.44 | 7.33 | 7.33 | 7.00 | 461,200 |
| Nov 8, 2023 | 7.42 | 7.43 | 7.38 | 7.40 | 7.07 | 353,400 |
| Nov 7, 2023 | 7.43 | 7.43 | 7.39 | 7.42 | 7.09 | 357,200 |
| Nov 6, 2023 | 7.42 | 7.44 | 7.38 | 7.41 | 7.08 | 375,400 |
| Nov 3, 2023 | 7.39 | 7.44 | 7.38 | 7.39 | 7.06 | 443,000 |
| Nov 2, 2023 | 7.27 | 7.41 | 7.27 | 7.31 | 6.99 | 847,000 |
| Nov 1, 2023 | 7.10 | 7.25 | 7.10 | 7.22 | 6.90 | 634,800 |
| Oct 31, 2023 | 7.12 | 7.17 | 7.10 | 7.15 | 6.83 | 399,600 |
| Oct 30, 2023 | 7.03 | 7.09 | 7.01 | 7.09 | 6.78 | 325,600 |
| Oct 27, 2023 | 7.03 | 7.05 | 6.97 | 6.98 | 6.67 | 426,500 |
| Oct 26, 2023 | 7.06 | 7.09 | 6.96 | 7.01 | 6.70 | 765,400 |
| Oct 25, 2023 | 7.18 | 7.19 | 7.06 | 7.06 | 6.75 | 536,300 |
| Oct 24, 2023 | 7.20 | 7.28 | 7.20 | 7.21 | 6.89 | 318,100 |
| Oct 23, 2023 | 7.19 | 7.25 | 7.14 | 7.18 | 6.86 | 351,100 |
| Oct 20, 2023 | 0.06 Dividend | |||||
| Oct 20, 2023 | 7.27 | 7.32 | 7.21 | 7.21 | 6.89 | 426,100 |
| Oct 19, 2023 | 7.46 | 7.48 | 7.37 | 7.37 | 6.99 | 409,900 |
| Oct 18, 2023 | 7.53 | 7.53 | 7.44 | 7.45 | 7.06 | 293,200 |
| Oct 17, 2023 | 7.49 | 7.56 | 7.47 | 7.54 | 7.15 | 302,800 |
| Oct 16, 2023 | 7.43 | 7.56 | 7.43 | 7.53 | 7.14 | 1,085,500 |
| Oct 13, 2023 | 7.61 | 7.61 | 7.53 | 7.58 | 7.19 | 398,000 |
| Oct 12, 2023 | 7.63 | 7.63 | 7.54 | 7.58 | 7.19 | 149,300 |
| Oct 11, 2023 | 7.58 | 7.60 | 7.56 | 7.60 | 7.21 | 412,600 |
| Oct 10, 2023 | 7.60 | 7.65 | 7.59 | 7.60 | 7.21 | 220,700 |
| Oct 9, 2023 | 7.52 | 7.58 | 7.50 | 7.58 | 7.19 | 296,000 |
| Oct 6, 2023 | 7.39 | 7.53 | 7.36 | 7.50 | 7.11 | 490,400 |
| Oct 5, 2023 | 7.45 | 7.47 | 7.40 | 7.45 | 7.06 | 307,900 |
| Oct 4, 2023 | 7.44 | 7.48 | 7.39 | 7.45 | 7.06 | 615,400 |
| Oct 3, 2023 | 7.57 | 7.58 | 7.46 | 7.47 | 7.08 | 241,400 |
| Oct 2, 2023 | 7.63 | 7.64 | 7.55 | 7.59 | 7.20 | 342,500 |
| Sep 29, 2023 | 7.63 | 7.65 | 7.60 | 7.64 | 7.24 | 386,400 |
| Sep 28, 2023 | 7.56 | 7.62 | 7.53 | 7.58 | 7.19 | 263,800 |
| Sep 27, 2023 | 7.56 | 7.58 | 7.52 | 7.57 | 7.18 | 334,300 |
| Sep 26, 2023 | 7.65 | 7.65 | 7.53 | 7.55 | 7.16 | 257,400 |
| Sep 25, 2023 | 7.68 | 7.72 | 7.63 | 7.67 | 7.27 | 333,300 |
| Sep 22, 2023 | 7.72 | 7.74 | 7.67 | 7.68 | 7.28 | 441,100 |
| Sep 21, 2023 | 0.06 Dividend | |||||
| Sep 21, 2023 | 7.76 | 7.76 | 7.70 | 7.71 | 7.31 | 240,500 |
| Sep 20, 2023 | 7.93 | 7.95 | 7.87 | 7.87 | 7.41 | 307,600 |
| Sep 19, 2023 | 7.84 | 7.91 | 7.80 | 7.90 | 7.43 | 563,700 |
| Sep 18, 2023 | 7.80 | 7.85 | 7.80 | 7.83 | 7.37 | 284,600 |
| Sep 15, 2023 | 7.85 | 7.86 | 7.78 | 7.82 | 7.36 | 418,100 |
| Sep 14, 2023 | 7.85 | 7.87 | 7.82 | 7.87 | 7.41 | 276,500 |
| Sep 13, 2023 | 7.82 | 7.85 | 7.80 | 7.80 | 7.34 | 404,700 |
| Sep 12, 2023 | 7.86 | 7.88 | 7.81 | 7.83 | 7.37 | 313,800 |
| Sep 11, 2023 | 7.90 | 7.94 | 7.85 | 7.87 | 7.41 | 467,000 |
| Sep 8, 2023 | 7.87 | 7.93 | 7.87 | 7.89 | 7.43 | 227,200 |
| Sep 7, 2023 | 7.90 | 7.91 | 7.85 | 7.89 | 7.43 | 291,300 |
| Sep 6, 2023 | 7.97 | 7.99 | 7.89 | 7.92 | 7.45 | 435,600 |
| Sep 5, 2023 | 8.00 | 8.01 | 7.95 | 7.98 | 7.51 | 193,200 |
| Sep 1, 2023 | 8.05 | 8.05 | 7.97 | 8.00 | 7.53 | 198,300 |
| Aug 31, 2023 | 8.04 | 8.05 | 7.97 | 7.99 | 7.52 | 273,000 |
| Aug 30, 2023 | 7.98 | 8.00 | 7.96 | 8.00 | 7.53 | 130,700 |
| Aug 29, 2023 | 7.91 | 7.98 | 7.90 | 7.97 | 7.50 | 221,600 |
| Aug 28, 2023 | 7.90 | 7.92 | 7.88 | 7.91 | 7.44 | 208,200 |
| Aug 25, 2023 | 7.85 | 7.87 | 7.79 | 7.85 | 7.39 | 468,900 |
| Aug 24, 2023 | 7.95 | 7.95 | 7.84 | 7.85 | 7.39 | 332,600 |
| Aug 23, 2023 | 7.90 | 7.93 | 7.88 | 7.92 | 7.45 | 213,100 |
| Aug 22, 2023 | 7.90 | 7.94 | 7.85 | 7.87 | 7.41 | 178,100 |
| Aug 21, 2023 | 0.06 Dividend | |||||
| Aug 21, 2023 | 7.85 | 7.88 | 7.81 | 7.88 | 7.42 | 296,800 |
| Aug 18, 2023 | 7.88 | 7.90 | 7.83 | 7.88 | 7.36 | 238,100 |
| Aug 17, 2023 | 8.00 | 8.00 | 7.88 | 7.89 | 7.37 | 327,100 |
| Aug 16, 2023 | 8.01 | 8.04 | 7.96 | 7.96 | 7.44 | 324,600 |
| Aug 15, 2023 | 8.10 | 8.10 | 8.01 | 8.02 | 7.49 | 397,900 |
| Aug 14, 2023 | 8.08 | 8.09 | 8.03 | 8.09 | 7.56 | 349,700 |
| Aug 11, 2023 | 8.10 | 8.17 | 8.05 | 8.06 | 7.53 | 264,800 |
| Aug 10, 2023 | 8.11 | 8.17 | 8.05 | 8.10 | 7.57 | 414,300 |
| Aug 9, 2023 | 8.16 | 8.17 | 8.06 | 8.08 | 7.55 | 304,700 |
| Aug 8, 2023 | 8.16 | 8.16 | 8.10 | 8.16 | 7.62 | 276,000 |
| Aug 7, 2023 | 8.13 | 8.19 | 8.10 | 8.19 | 7.65 | 309,100 |
| Aug 4, 2023 | 8.19 | 8.23 | 8.07 | 8.08 | 7.55 | 453,600 |
| Aug 3, 2023 | 8.16 | 8.17 | 8.11 | 8.15 | 7.61 | 313,800 |
| Aug 2, 2023 | 8.25 | 8.25 | 8.16 | 8.16 | 7.62 | 437,800 |
| Aug 1, 2023 | 8.30 | 8.31 | 8.26 | 8.29 | 7.74 | 235,500 |
| Jul 31, 2023 | 8.32 | 8.36 | 8.27 | 8.33 | 7.78 | 332,100 |
| Jul 28, 2023 | 8.30 | 8.34 | 8.30 | 8.30 | 7.75 | 274,100 |
| Jul 27, 2023 | 8.30 | 8.36 | 8.26 | 8.27 | 7.73 | 356,800 |
| Jul 26, 2023 | 8.30 | 8.31 | 8.26 | 8.26 | 7.72 | 223,700 |
| Jul 25, 2023 | 8.28 | 8.32 | 8.28 | 8.31 | 7.76 | 258,100 |
| Jul 24, 2023 | 8.31 | 8.35 | 8.29 | 8.30 | 7.75 | 164,400 |
| Jul 21, 2023 | 0.06 Dividend | |||||
| Jul 21, 2023 | 8.34 | 8.34 | 8.28 | 8.28 | 7.73 | 178,300 |
| Jul 20, 2023 | 8.42 | 8.49 | 8.35 | 8.35 | 7.75 | 279,500 |
| Jul 19, 2023 | 8.44 | 8.46 | 8.42 | 8.43 | 7.82 | 172,400 |
| Jul 18, 2023 | 8.39 | 8.42 | 8.37 | 8.42 | 7.81 | 177,700 |
| Jul 17, 2023 | 8.35 | 8.40 | 8.32 | 8.38 | 7.77 | 301,300 |
| Jul 14, 2023 | 8.37 | 8.40 | 8.35 | 8.37 | 7.76 | 263,800 |
| Jul 13, 2023 | 8.34 | 8.39 | 8.32 | 8.33 | 7.73 | 407,200 |
| Jul 12, 2023 | 8.27 | 8.32 | 8.27 | 8.31 | 7.71 | 200,700 |
| Jul 11, 2023 | 8.20 | 8.22 | 8.17 | 8.21 | 7.62 | 261,400 |
| Jul 10, 2023 | 8.15 | 8.18 | 8.13 | 8.17 | 7.58 | 367,600 |
| Jul 7, 2023 | 8.13 | 8.19 | 8.11 | 8.11 | 7.52 | 257,000 |
| Jul 6, 2023 | 8.15 | 8.15 | 8.08 | 8.11 | 7.52 | 217,900 |
| Jul 5, 2023 | 8.24 | 8.24 | 8.18 | 8.19 | 7.60 | 235,200 |
| Jul 3, 2023 | 8.20 | 8.25 | 8.14 | 8.25 | 7.65 | 231,700 |
| Jun 30, 2023 | 8.22 | 8.23 | 8.15 | 8.22 | 7.63 | 274,300 |
| Jun 29, 2023 | 8.18 | 8.18 | 8.08 | 8.15 | 7.56 | 282,600 |
| Jun 28, 2023 | 8.15 | 8.20 | 8.08 | 8.16 | 7.57 | 314,300 |
| Jun 27, 2023 | 8.06 | 8.13 | 8.06 | 8.13 | 7.54 | 208,400 |
| Jun 26, 2023 | 8.07 | 8.12 | 8.02 | 8.05 | 7.47 | 296,300 |
| Jun 23, 2023 | 8.14 | 8.16 | 8.03 | 8.06 | 7.48 | 322,400 |
| Jun 22, 2023 | 8.14 | 8.19 | 8.12 | 8.17 | 7.58 | 256,900 |
| Jun 21, 2023 | 0.06 Dividend | |||||
| Jun 21, 2023 | 8.20 | 8.20 | 8.16 | 8.16 | 7.57 | 230,300 |
| Jun 20, 2023 | 8.28 | 8.29 | 8.22 | 8.26 | 7.61 | 259,200 |
| Jun 16, 2023 | 8.33 | 8.33 | 8.26 | 8.28 | 7.63 | 167,900 |
| Jun 15, 2023 | 8.21 | 8.28 | 8.21 | 8.28 | 7.63 | 209,200 |
| Jun 14, 2023 | 8.25 | 8.26 | 8.20 | 8.23 | 7.58 | 229,300 |
| Jun 13, 2023 | 8.20 | 8.23 | 8.19 | 8.22 | 7.57 | 330,600 |
| Jun 12, 2023 | 8.20 | 8.23 | 8.17 | 8.18 | 7.53 | 233,600 |
| Jun 9, 2023 | 8.23 | 8.25 | 8.19 | 8.20 | 7.55 | 199,900 |
| Jun 8, 2023 | 8.16 | 8.22 | 8.16 | 8.20 | 7.55 | 175,100 |
| Jun 7, 2023 | 8.19 | 8.20 | 8.11 | 8.14 | 7.50 | 279,100 |
| Jun 6, 2023 | 8.14 | 8.19 | 8.12 | 8.18 | 7.53 | 291,900 |
| Jun 5, 2023 | 8.13 | 8.14 | 8.08 | 8.12 | 7.48 | 171,400 |
| Jun 2, 2023 | 8.10 | 8.17 | 8.09 | 8.14 | 7.50 | 250,300 |
| Jun 1, 2023 | 8.06 | 8.07 | 8.03 | 8.06 | 7.42 | 250,000 |
| May 31, 2023 | 8.06 | 8.07 | 7.98 | 8.03 | 7.40 | 286,100 |
| May 30, 2023 | 8.15 | 8.17 | 8.04 | 8.06 | 7.42 | 189,700 |
| May 26, 2023 | 8.05 | 8.13 | 8.04 | 8.09 | 7.45 | 237,900 |
| May 25, 2023 | 8.06 | 8.06 | 8.01 | 8.03 | 7.40 | 221,100 |
| May 24, 2023 | 8.09 | 8.09 | 8.00 | 8.01 | 7.38 | 272,800 |
| May 23, 2023 | 8.17 | 8.19 | 8.09 | 8.11 | 7.47 | 187,400 |
| May 22, 2023 | 8.18 | 8.22 | 8.15 | 8.19 | 7.54 | 377,900 |
| May 19, 2023 | 0.06 Dividend | |||||
| May 19, 2023 | 8.12 | 8.22 | 8.10 | 8.19 | 7.54 | 860,800 |
| May 18, 2023 | 8.14 | 8.19 | 8.12 | 8.16 | 7.46 | 136,700 |
| May 17, 2023 | 8.08 | 8.13 | 8.07 | 8.12 | 7.43 | 325,200 |
| May 16, 2023 | 8.11 | 8.12 | 8.08 | 8.09 | 7.40 | 125,400 |
| May 15, 2023 | 8.07 | 8.12 | 8.06 | 8.11 | 7.42 | 168,800 |
| May 12, 2023 | 8.11 | 8.12 | 8.07 | 8.08 | 7.39 | 114,800 |
| May 11, 2023 | 8.10 | 8.12 | 8.07 | 8.09 | 7.40 | 197,900 |
| May 10, 2023 | 8.14 | 8.15 | 8.08 | 8.10 | 7.41 | 156,300 |
| May 9, 2023 | 8.10 | 8.11 | 8.07 | 8.08 | 7.39 | 164,100 |
| May 8, 2023 | 8.12 | 8.12 | 8.09 | 8.11 | 7.42 | 178,700 |
| May 5, 2023 | 8.04 | 8.13 | 8.04 | 8.10 | 7.41 | 322,600 |
| May 4, 2023 | 8.00 | 8.02 | 7.97 | 7.99 | 7.31 | 278,600 |
| May 3, 2023 | 8.03 | 8.09 | 8.00 | 8.00 | 7.32 | 284,400 |
| May 2, 2023 | 8.09 | 8.09 | 8.00 | 8.04 | 7.35 | 372,400 |
| May 1, 2023 | 8.15 | 8.17 | 8.11 | 8.13 | 7.44 | 208,300 |
| Apr 28, 2023 | 8.15 | 8.19 | 8.13 | 8.14 | 7.44 | 161,000 |
| Apr 27, 2023 | 8.10 | 8.14 | 8.08 | 8.14 | 7.44 | 189,600 |
| Apr 26, 2023 | 8.03 | 8.06 | 8.02 | 8.05 | 7.36 | 237,400 |
| Apr 25, 2023 | 8.08 | 8.11 | 8.01 | 8.02 | 7.34 | 248,800 |
| Apr 24, 2023 | 8.09 | 8.12 | 8.06 | 8.08 | 7.39 | 181,500 |
Related Tickers
ETV Eaton Vance Tax-Managed Buy-Write Opportunities Fund
12.66
+1.12%
ETY Eaton Vance Tax-Managed Diversified Equity Income Fund
13.00
+0.62%
ETJ Eaton Vance Risk-Managed Diversified Equity Income Fund
8.32
+0.24%
ETB Eaton Vance Tax-Managed Buy-Write Income Fund
13.22
+1.15%
EXG Eaton Vance Tax-Managed Global Diversified Equity Income Fund
7.91
+1.67%
EOI Eaton Vance Enhanced Equity Income Fund
17.91
+0.28%
EVF Eaton Vance Senior Income Trust
6.36
0.00%
EOS Eaton Vance Enhanced Equity Income Fund II
19.78
+1.70%
ETG Eaton Vance Tax-Advantaged Global Dividend Income Fund
17.44
+1.45%
EVT Eaton Vance Tax-Advantaged Dividend Income Fund
22.64
+0.98%