Eaton Vance Tax-Managed Buy-Write Opportunities Fund (ETV)
NYSE: ETV · Real-Time Price · USD
13.84
+0.03 (0.22%)
Jul 9, 2025, 4:00 PM - Market closed
ETV Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 9, 2025 | 13.80 | 13.90 | 13.78 | 13.84 | 13.84 | 0.22% | 131,559 |
Jul 8, 2025 | 13.79 | 13.83 | 13.74 | 13.81 | 13.81 | 0.29% | 151,877 |
Jul 7, 2025 | 13.82 | 13.86 | 13.73 | 13.77 | 13.77 | -1.22% | 151,725 |
Jul 3, 2025 | 13.85 | 13.99 | 13.83 | 13.94 | 13.94 | 0.58% | 78,715 |
Jul 2, 2025 | 13.79 | 13.88 | 13.78 | 13.86 | 13.86 | 0.51% | 140,540 |
Jul 1, 2025 | 13.79 | 13.83 | 13.69 | 13.79 | 13.79 | -0.58% | 245,565 |
Jun 30, 2025 | 13.80 | 13.88 | 13.75 | 13.87 | 13.87 | 0.65% | 274,206 |
Jun 27, 2025 | 13.66 | 13.79 | 13.66 | 13.78 | 13.78 | 0.80% | 202,053 |
Jun 26, 2025 | 13.71 | 13.71 | 13.60 | 13.67 | 13.67 | 0.15% | 203,802 |
Jun 25, 2025 | 13.63 | 13.70 | 13.62 | 13.65 | 13.65 | 0.15% | 145,623 |
Jun 24, 2025 | 13.53 | 13.68 | 13.52 | 13.63 | 13.63 | 0.89% | 164,028 |
Jun 23, 2025 | 13.46 | 13.53 | 13.38 | 13.51 | 13.51 | 0.82% | 145,334 |
Jun 20, 2025 | 13.46 | 13.46 | 13.35 | 13.40 | 13.40 | 0.07% | 263,415 |
Jun 18, 2025 | 13.39 | 13.46 | 13.37 | 13.39 | 13.39 | -0.07% | 104,996 |
Jun 17, 2025 | 13.45 | 13.47 | 13.37 | 13.40 | 13.40 | -0.52% | 143,956 |
Jun 16, 2025 | 13.50 | 13.55 | 13.46 | 13.47 | 13.47 | -0.52% | 108,503 |
Jun 13, 2025 | 13.52 | 13.59 | 13.45 | 13.54 | 13.44 | -0.37% | 126,063 |
Jun 12, 2025 | 13.52 | 13.63 | 13.51 | 13.59 | 13.49 | -0.07% | 180,462 |
Jun 11, 2025 | 13.62 | 13.64 | 13.50 | 13.60 | 13.50 | 0.29% | 154,789 |
Jun 10, 2025 | 13.52 | 13.62 | 13.48 | 13.56 | 13.46 | 0.67% | 145,253 |
Jun 9, 2025 | 13.46 | 13.56 | 13.41 | 13.47 | 13.37 | 0.07% | 335,999 |
Jun 6, 2025 | 13.46 | 13.57 | 13.37 | 13.46 | 13.36 | 0.30% | 379,757 |
Jun 5, 2025 | 13.54 | 13.57 | 13.42 | 13.42 | 13.32 | -0.74% | 162,905 |
Jun 4, 2025 | 13.57 | 13.64 | 13.52 | 13.52 | 13.42 | -0.57% | 261,898 |
Jun 3, 2025 | 13.56 | 13.65 | 13.54 | 13.60 | 13.50 | -0.02% | 163,128 |
Jun 2, 2025 | 13.59 | 13.66 | 13.50 | 13.60 | 13.50 | -0.07% | 168,188 |
May 30, 2025 | 13.49 | 13.64 | 13.44 | 13.61 | 13.51 | 0.44% | 278,004 |
May 29, 2025 | 13.46 | 13.55 | 13.40 | 13.55 | 13.45 | 1.27% | 199,160 |
May 28, 2025 | 13.51 | 13.51 | 13.38 | 13.38 | 13.28 | -1.11% | 144,562 |
May 27, 2025 | 13.40 | 13.55 | 13.30 | 13.53 | 13.43 | 2.11% | 238,995 |
May 23, 2025 | 13.16 | 13.32 | 13.16 | 13.25 | 13.15 | -0.30% | 157,700 |
May 22, 2025 | 13.20 | 13.31 | 13.15 | 13.29 | 13.19 | 0.99% | 127,938 |
May 21, 2025 | 13.20 | 13.36 | 13.15 | 13.16 | 13.06 | -0.90% | 159,514 |
May 20, 2025 | 13.24 | 13.30 | 13.18 | 13.28 | 13.18 | 0.30% | 121,273 |
May 19, 2025 | 13.28 | 13.35 | 13.10 | 13.24 | 13.14 | -1.27% | 299,351 |
May 16, 2025 | 13.39 | 13.48 | 13.33 | 13.41 | 13.31 | 0.07% | 275,343 |
May 15, 2025 | 13.36 | 13.45 | 13.26 | 13.40 | 13.30 | -0.96% | 157,574 |
May 14, 2025 | 13.50 | 13.58 | 13.42 | 13.53 | 13.33 | 0.37% | 196,722 |
May 13, 2025 | 13.44 | 13.57 | 13.16 | 13.48 | 13.28 | 0.07% | 246,471 |
May 12, 2025 | 13.45 | 13.49 | 13.35 | 13.47 | 13.27 | 2.28% | 398,805 |
May 9, 2025 | 13.20 | 13.27 | 13.15 | 13.17 | 12.98 | -0.15% | 135,019 |
May 8, 2025 | 13.14 | 13.28 | 13.14 | 13.19 | 13.00 | 0.69% | 117,985 |
May 7, 2025 | 13.08 | 13.21 | 12.99 | 13.10 | 12.91 | 0.61% | 139,756 |
May 6, 2025 | 13.03 | 13.12 | 12.99 | 13.02 | 12.83 | -0.61% | 157,600 |
May 5, 2025 | 13.08 | 13.17 | 13.01 | 13.10 | 12.91 | -0.46% | 133,997 |
May 2, 2025 | 13.13 | 13.24 | 12.98 | 13.16 | 12.97 | 0.46% | 207,961 |
May 1, 2025 | 13.11 | 13.18 | 13.04 | 13.10 | 12.91 | 0.85% | 233,458 |
Apr 30, 2025 | 12.87 | 12.99 | 12.70 | 12.99 | 12.80 | 0.31% | 270,562 |
Apr 29, 2025 | 12.81 | 12.99 | 12.78 | 12.95 | 12.76 | 1.09% | 173,848 |
Apr 28, 2025 | 12.81 | 12.92 | 12.78 | 12.81 | 12.62 | -0.16% | 237,569 |