Eaton Vance Tax-Managed Buy-Write Opportunities Fund (ETV)
13.35
+0.20 (1.52%)
Date | Open | High | Low | Close | Volume | Adjusted Close |
---|---|---|---|---|---|---|
3/14/2025 | 13.21 | 13.35 | 13.21 | 13.35 | 266,358 | 13.35 |
3/13/2025 | 13.49 | 13.49 | 13.20 | 13.25 | 245,580 | 13.25 |
3/12/2025 | 13.53 | 13.55 | 13.36 | 13.45 | 192,425 | 13.45 |
3/11/2025 | 13.48 | 13.53 | 13.34 | 13.38 | 238,904 | 13.38 |
3/10/2025 | 13.66 | 13.71 | 13.40 | 13.49 | 296,934 | 13.49 |
3/07/2025 | 13.65 | 13.74 | 13.55 | 13.73 | 187,516 | 13.73 |
3/06/2025 | 13.85 | 13.86 | 13.65 | 13.71 | 196,030 | 13.71 |
3/05/2025 | 13.84 | 13.94 | 13.72 | 13.93 | 216,041 | 13.93 |
3/04/2025 | 13.90 | 14.09 | 13.61 | 13.83 | 356,936 | 13.83 |
3/03/2025 | 14.25 | 14.25 | 13.92 | 13.96 | 349,022 | 13.96 |
2/28/2025 | 14.15 | 14.27 | 14.06 | 14.20 | 298,215 | 14.20 |
2/27/2025 | 14.25 | 14.31 | 14.10 | 14.10 | 280,488 | 14.10 |
2/26/2025 | 14.24 | 14.31 | 14.14 | 14.21 | 173,178 | 14.21 |
2/25/2025 | 14.30 | 14.40 | 14.13 | 14.17 | 342,681 | 14.17 |
2/24/2025 | 14.44 | 14.50 | 14.29 | 14.30 | 293,762 | 14.30 |
2/21/2025 | 14.57 | 14.60 | 14.40 | 14.41 | 100,066 | 14.41 |
2/20/2025 | 14.56 | 14.59 | 14.50 | 14.54 | 121,698 | 14.54 |
2/19/2025 | 14.55 | 14.57 | 14.49 | 14.52 | 116,539 | 14.52 |
2/18/2025 | 14.58 | 14.61 | 14.51 | 14.57 | 197,503 | 14.57 |
2/14/2025 | 14.54 | 14.62 | 14.48 | 14.53 | 166,717 | 14.53 |
2/13/2025 | 14.57 | 14.63 | 14.52 | 14.63 | 164,380 | 14.53 |
2/12/2025 | 14.44 | 14.53 | 14.41 | 14.47 | 183,325 | 14.37 |
2/11/2025 | 14.43 | 14.50 | 14.38 | 14.50 | 188,289 | 14.40 |
2/10/2025 | 14.41 | 14.48 | 14.39 | 14.43 | 168,453 | 14.33 |
2/07/2025 | 14.48 | 14.51 | 14.30 | 14.35 | 169,955 | 14.25 |
2/06/2025 | 14.50 | 14.53 | 14.40 | 14.45 | 148,917 | 14.35 |
2/05/2025 | 14.43 | 14.49 | 14.38 | 14.47 | 120,032 | 14.37 |
2/04/2025 | 14.36 | 14.47 | 14.36 | 14.41 | 215,544 | 14.31 |
2/03/2025 | 14.28 | 14.37 | 14.20 | 14.34 | 185,990 | 14.24 |
1/31/2025 | 14.55 | 14.64 | 14.40 | 14.43 | 263,711 | 14.33 |
1/30/2025 | 14.41 | 14.53 | 14.34 | 14.46 | 280,276 | 14.36 |
1/29/2025 | 14.41 | 14.42 | 14.30 | 14.34 | 161,318 | 14.24 |
1/28/2025 | 14.30 | 14.47 | 14.21 | 14.45 | 195,912 | 14.35 |
1/27/2025 | 14.35 | 14.43 | 14.17 | 14.23 | 264,949 | 14.13 |
1/24/2025 | 14.48 | 14.50 | 14.40 | 14.47 | 129,140 | 14.37 |
1/23/2025 | 14.48 | 14.50 | 14.42 | 14.50 | 168,021 | 14.40 |
1/22/2025 | 14.43 | 14.50 | 14.41 | 14.49 | 182,078 | 14.39 |
1/21/2025 | 14.38 | 14.50 | 14.31 | 14.40 | 273,264 | 14.30 |
1/17/2025 | 14.35 | 14.37 | 14.27 | 14.35 | 623,174 | 14.25 |
1/16/2025 | 14.32 | 14.34 | 14.24 | 14.25 | 264,240 | 14.15 |
1/15/2025 | 14.20 | 14.33 | 14.18 | 14.28 | 188,320 | 14.18 |
1/14/2025 | 14.11 | 14.28 | 14.08 | 14.24 | 545,096 | 14.05 |
1/13/2025 | 14.02 | 14.10 | 13.89 | 14.00 | 309,987 | 13.81 |
1/10/2025 | 14.24 | 14.27 | 14.03 | 14.12 | 257,304 | 13.93 |
1/08/2025 | 14.30 | 14.37 | 14.24 | 14.27 | 258,060 | 14.07 |
1/07/2025 | 14.36 | 14.38 | 14.24 | 14.30 | 205,820 | 14.10 |
1/06/2025 | 14.31 | 14.45 | 14.26 | 14.37 | 189,472 | 14.17 |
1/03/2025 | 14.23 | 14.33 | 14.11 | 14.24 | 260,644 | 14.05 |
1/02/2025 | 14.41 | 14.43 | 14.18 | 14.21 | 204,725 | 14.02 |
12/31/2024 | 14.35 | 0.00 | 14.41 | 14.41 | 0 | 14.21 |
12/30/2024 | 14.40 | 14.40 | 14.25 | 14.35 | 156,021 | 14.15 |
12/27/2024 | 14.45 | 14.49 | 14.25 | 14.48 | 142,992 | 14.28 |
12/26/2024 | 14.45 | 14.57 | 14.37 | 14.46 | 260,554 | 14.26 |
12/24/2024 | 14.38 | 14.47 | 14.35 | 14.45 | 64,989 | 14.25 |
12/23/2024 | 14.27 | 14.34 | 14.18 | 14.32 | 152,988 | 14.12 |
12/20/2024 | 14.08 | 14.41 | 14.07 | 14.31 | 180,592 | 14.02 |
12/19/2024 | 14.28 | 14.31 | 14.04 | 14.04 | 187,200 | 13.76 |
12/18/2024 | 14.40 | 14.49 | 14.22 | 14.22 | 198,529 | 13.93 |
12/17/2024 | 14.41 | 14.46 | 14.31 | 14.40 | 191,100 | 14.10 |
12/16/2024 | 14.50 | 14.54 | 14.43 | 14.43 | 187,507 | 14.13 |