Skip to main content
Eaton Vance Tax-Managed Buy-Write Opportunities Fund (ETV)
NYSE: ETV · Real-Time Price · USD
14.41
-0.13 (-0.89%)
Feb 21, 2025, 4:00 PM EST - Market closed

ETV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202514.5714.6014.4014.4114.41-0.89%100,066
Feb 20, 202514.5614.5914.5014.5414.540.14%121,698
Feb 19, 202514.5514.5714.4914.5214.52-0.34%116,544
Feb 18, 202514.5814.6114.5114.5714.570.28%197,503
Feb 14, 202514.5414.6214.4814.5314.53-0.68%166,717
Feb 13, 202514.5714.6314.5214.6314.531.11%164,380
Feb 12, 202514.4414.5314.4114.4714.37-0.21%183,325
Feb 11, 202514.4314.5014.3814.5014.400.49%188,289
Feb 10, 202514.4114.4814.3914.4314.330.56%168,530
Feb 7, 202514.4814.5114.3014.3514.25-0.69%169,955
Feb 6, 202514.5014.5314.4014.4514.35-0.14%148,917
Feb 5, 202514.4314.4914.3814.4714.370.42%120,032
Feb 4, 202514.3614.4714.3614.4114.310.49%215,565
Feb 3, 202514.2814.3714.2014.3414.24-0.62%185,992
Jan 31, 202514.5514.6414.4014.4314.33-0.21%263,711
Jan 30, 202514.4114.5314.3414.4614.360.84%280,277
Jan 29, 202514.4114.4214.3014.3414.24-0.76%161,318
Jan 28, 202514.3014.4714.2114.4514.351.55%195,912
Jan 27, 202514.3514.4314.1714.2314.13-1.66%264,949
Jan 24, 202514.4814.5014.4014.4714.37-0.21%129,140
Jan 23, 202514.4814.5014.4214.5014.400.07%168,021
Jan 22, 202514.4314.5014.4114.4914.390.62%182,078
Jan 21, 202514.3814.5014.3114.4014.300.35%273,264
Jan 17, 202514.3514.3714.2714.3514.250.70%623,174
Jan 16, 202514.3214.3414.2414.2514.15-0.21%264,240
Jan 15, 202514.2014.3314.1814.2814.180.28%188,320
Jan 14, 202514.1114.2814.0814.2414.051.71%545,096
Jan 13, 202514.0214.1013.8914.0013.81-0.85%309,987
Jan 10, 202514.2414.2714.0314.1213.93-1.05%257,304
Jan 8, 202514.3014.3714.2414.2714.08-0.21%258,060
Jan 7, 202514.3614.3914.2414.3014.11-0.49%205,820
Jan 6, 202514.3114.4514.2614.3714.170.91%189,472
Jan 3, 202514.2314.3314.1114.2414.050.21%260,644
Jan 2, 202514.4114.4314.1814.2114.02-1.39%204,725
Dec 31, 202414.4314.4614.3414.4114.210.42%207,569
Dec 30, 202414.4014.4014.2514.3514.15-0.90%156,021
Dec 27, 202414.4514.4914.2514.4814.280.14%142,992
Dec 26, 202414.4514.5714.3714.4614.260.07%260,554
Dec 24, 202414.3814.4714.3514.4514.250.91%64,989
Dec 23, 202414.2714.3414.1814.3214.130.07%153,002
Dec 20, 202414.0814.4114.0714.3114.021.92%180,592
Dec 19, 202414.2814.3114.0414.0413.75-1.27%189,943
Dec 18, 202414.4014.4914.2214.2213.93-1.25%199,029
Dec 17, 202414.4114.4614.3214.4014.11-0.21%191,100
Dec 16, 202414.5014.5414.4314.4314.14-0.35%187,507
Dec 13, 202414.5214.5414.4514.4814.180.14%165,500
Dec 12, 202414.5614.5714.4614.4614.16-0.82%200,470
Dec 11, 202414.4714.6314.4714.5814.280.90%191,862
Dec 10, 202414.4014.5014.3614.4514.160.07%131,229
Dec 9, 202414.5714.5914.4214.4414.15-0.55%210,334
Dec 6, 202414.4614.5214.4414.5214.220.83%171,521
Dec 5, 202414.4814.4914.2914.4014.11-0.28%270,223
Dec 4, 202414.4614.5414.4014.4414.150.14%253,584
Dec 3, 202414.4214.4714.3914.4214.130.07%184,497
Dec 2, 202414.4514.4914.3414.4114.12-0.21%260,219
Nov 29, 202414.3114.4514.2814.4414.151.26%163,542
Nov 27, 202414.2214.2914.1614.2613.970.28%113,612
Nov 26, 202414.2914.3114.2114.2213.93-0.49%149,749
Nov 25, 202414.2414.3014.2114.2914.000.92%171,850
Nov 22, 202414.2014.2414.1514.1613.87-0.28%135,354
Nov 21, 202414.2314.2314.1014.2013.91-0.35%117,243
Nov 20, 202414.2514.2814.1614.2513.86-0.21%143,576
Nov 19, 202414.2414.2814.1614.2813.890.07%123,714
Nov 18, 202414.1614.2814.1514.2713.880.85%191,383
Nov 15, 202414.1514.1714.0614.1513.77-0.14%178,690
Nov 14, 202414.2114.2314.1514.1713.78-0.21%102,028
Nov 13, 202414.1914.2414.1614.2013.810.14%114,228
Nov 12, 202414.1314.1914.1014.1813.790.35%158,824
Nov 11, 202414.1214.1914.0414.1313.750.14%148,586
Nov 8, 202414.1014.1214.0714.1113.730.36%124,659
Nov 7, 202414.0014.1013.9714.0613.680.72%159,801
Nov 6, 202413.9514.0513.9113.9613.581.16%212,979
Nov 5, 202413.7213.8913.6713.8013.420.80%92,351
Nov 4, 202413.7013.7513.6113.6913.32-0.51%172,939
Nov 1, 202413.7813.8413.7513.7613.39-0.07%123,889
Oct 31, 202413.9313.9313.7113.7713.40-1.29%253,993
Oct 30, 202413.8713.9513.7813.9513.570.58%106,969
Oct 29, 202413.8713.9313.8313.8713.49-126,425
Oct 28, 202413.8813.9513.8513.8713.490.07%116,351
Oct 25, 202413.9113.9713.8513.8613.48-130,241
Oct 24, 202413.8513.9013.8013.8613.480.43%111,403
Oct 23, 202413.8613.9513.7613.8013.42-1.43%115,836
Oct 22, 202413.9914.0213.9514.0013.52-139,191
Oct 21, 202413.9214.0013.9114.0013.520.57%73,666
Oct 18, 202413.8813.9713.8713.9213.440.65%108,622
Oct 17, 202413.8813.9013.8313.8313.36-0.07%85,438
Oct 16, 202413.9413.9413.8313.8413.37-0.22%154,607
Oct 15, 202413.9813.9813.8513.8713.40-0.50%211,759
Oct 14, 202413.9013.9513.8813.9413.460.07%74,832
Oct 11, 202413.8913.9713.8613.9313.450.65%106,260
Oct 10, 202413.8413.8913.7913.8413.370.44%71,334
Oct 9, 202413.9114.1213.7813.7813.31-0.86%574,322
Oct 8, 202413.7213.9013.7213.9013.432.13%277,743
Oct 7, 202413.7513.8013.5813.6113.15-0.95%193,173
Oct 4, 202413.7713.8013.6613.7413.270.22%109,620
Oct 3, 202413.6813.7113.6113.7113.24-128,878
Oct 2, 202413.6513.7413.6113.7113.240.37%142,310
Oct 1, 202413.7413.7413.5313.6613.19-1.01%183,321
Sep 30, 202413.6813.8013.6213.8013.330.88%294,809
Sep 27, 202413.6213.6913.6013.6813.210.51%201,096