Eaton Vance Tax-Managed Buy-Write Opportunities Fund (ETV)
NYSE: ETV · Real-Time Price · USD
14.49
+0.09 (0.63%)
At close: Jan 22, 2025, 4:00 PM
14.52
+0.03 (0.21%)
After-hours: Jan 22, 2025, 4:02 PM EST
ETV Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jan 22, 2025 | 14.43 | 14.50 | 14.41 | 14.49 | 14.49 | 0.62% | 182,078 |
Jan 21, 2025 | 14.38 | 14.50 | 14.31 | 14.40 | 14.40 | 0.35% | 273,264 |
Jan 17, 2025 | 14.35 | 14.37 | 14.27 | 14.35 | 14.35 | 0.70% | 623,174 |
Jan 16, 2025 | 14.32 | 14.34 | 14.24 | 14.25 | 14.25 | -0.21% | 264,240 |
Jan 15, 2025 | 14.20 | 14.33 | 14.18 | 14.28 | 14.28 | 0.28% | 188,320 |
Jan 14, 2025 | 14.11 | 14.28 | 14.08 | 14.24 | 14.14 | 1.71% | 545,096 |
Jan 13, 2025 | 14.02 | 14.10 | 13.89 | 14.00 | 13.90 | -0.85% | 309,987 |
Jan 10, 2025 | 14.24 | 14.27 | 14.03 | 14.12 | 14.02 | -1.05% | 257,304 |
Jan 8, 2025 | 14.30 | 14.37 | 14.24 | 14.27 | 14.17 | -0.21% | 258,060 |
Jan 7, 2025 | 14.36 | 14.39 | 14.24 | 14.30 | 14.20 | -0.49% | 205,820 |
Jan 6, 2025 | 14.31 | 14.45 | 14.26 | 14.37 | 14.27 | 0.91% | 189,472 |
Jan 3, 2025 | 14.23 | 14.33 | 14.11 | 14.24 | 14.14 | 0.21% | 260,644 |
Jan 2, 2025 | 14.41 | 14.43 | 14.18 | 14.21 | 14.11 | -1.39% | 204,725 |
Dec 31, 2024 | 14.43 | 14.46 | 14.34 | 14.41 | 14.31 | 0.42% | 207,569 |
Dec 30, 2024 | 14.40 | 14.40 | 14.25 | 14.35 | 14.25 | -0.90% | 156,021 |
Dec 27, 2024 | 14.45 | 14.49 | 14.25 | 14.48 | 14.38 | 0.14% | 142,992 |
Dec 26, 2024 | 14.45 | 14.57 | 14.37 | 14.46 | 14.36 | 0.07% | 260,554 |
Dec 24, 2024 | 14.38 | 14.47 | 14.35 | 14.45 | 14.35 | 0.91% | 64,989 |
Dec 23, 2024 | 14.27 | 14.34 | 14.18 | 14.32 | 14.22 | 0.07% | 153,002 |
Dec 20, 2024 | 14.08 | 14.41 | 14.07 | 14.31 | 14.11 | 1.92% | 180,592 |
Dec 19, 2024 | 14.28 | 14.31 | 14.04 | 14.04 | 13.85 | -1.27% | 189,943 |
Dec 18, 2024 | 14.40 | 14.49 | 14.22 | 14.22 | 14.03 | -1.25% | 199,029 |
Dec 17, 2024 | 14.41 | 14.46 | 14.32 | 14.40 | 14.20 | -0.21% | 191,100 |
Dec 16, 2024 | 14.50 | 14.54 | 14.43 | 14.43 | 14.23 | -0.35% | 187,507 |
Dec 13, 2024 | 14.52 | 14.54 | 14.45 | 14.48 | 14.28 | 0.14% | 165,500 |
Dec 12, 2024 | 14.56 | 14.57 | 14.46 | 14.46 | 14.26 | -0.82% | 200,470 |
Dec 11, 2024 | 14.47 | 14.63 | 14.47 | 14.58 | 14.38 | 0.90% | 191,862 |
Dec 10, 2024 | 14.40 | 14.50 | 14.36 | 14.45 | 14.25 | 0.07% | 131,229 |
Dec 9, 2024 | 14.57 | 14.59 | 14.42 | 14.44 | 14.24 | -0.55% | 210,334 |
Dec 6, 2024 | 14.46 | 14.52 | 14.44 | 14.52 | 14.32 | 0.83% | 171,521 |
Dec 5, 2024 | 14.48 | 14.49 | 14.29 | 14.40 | 14.20 | -0.28% | 270,223 |
Dec 4, 2024 | 14.46 | 14.54 | 14.40 | 14.44 | 14.24 | 0.14% | 253,584 |
Dec 3, 2024 | 14.42 | 14.47 | 14.39 | 14.42 | 14.22 | 0.07% | 184,497 |
Dec 2, 2024 | 14.45 | 14.49 | 14.34 | 14.41 | 14.21 | -0.21% | 260,219 |
Nov 29, 2024 | 14.31 | 14.45 | 14.28 | 14.44 | 14.24 | 1.26% | 163,542 |
Nov 27, 2024 | 14.22 | 14.29 | 14.16 | 14.26 | 14.06 | 0.28% | 113,612 |
Nov 26, 2024 | 14.29 | 14.31 | 14.21 | 14.22 | 14.03 | -0.49% | 149,749 |
Nov 25, 2024 | 14.24 | 14.30 | 14.21 | 14.29 | 14.09 | 0.92% | 171,850 |
Nov 22, 2024 | 14.20 | 14.24 | 14.15 | 14.16 | 13.97 | -0.28% | 135,354 |
Nov 21, 2024 | 14.23 | 14.23 | 14.10 | 14.20 | 14.01 | -0.35% | 117,243 |
Nov 20, 2024 | 14.25 | 14.28 | 14.16 | 14.25 | 13.96 | -0.21% | 143,576 |
Nov 19, 2024 | 14.24 | 14.28 | 14.16 | 14.28 | 13.99 | 0.07% | 123,714 |
Nov 18, 2024 | 14.16 | 14.28 | 14.15 | 14.27 | 13.98 | 0.85% | 191,383 |
Nov 15, 2024 | 14.15 | 14.17 | 14.06 | 14.15 | 13.86 | -0.14% | 178,690 |
Nov 14, 2024 | 14.21 | 14.23 | 14.15 | 14.17 | 13.88 | -0.21% | 102,028 |
Nov 13, 2024 | 14.19 | 14.24 | 14.16 | 14.20 | 13.91 | 0.14% | 114,228 |
Nov 12, 2024 | 14.13 | 14.19 | 14.10 | 14.18 | 13.89 | 0.35% | 158,824 |
Nov 11, 2024 | 14.12 | 14.19 | 14.04 | 14.13 | 13.84 | 0.14% | 148,586 |
Nov 8, 2024 | 14.10 | 14.12 | 14.07 | 14.11 | 13.82 | 0.36% | 124,659 |
Nov 7, 2024 | 14.00 | 14.10 | 13.97 | 14.06 | 13.77 | 0.72% | 159,801 |
Nov 6, 2024 | 13.95 | 14.05 | 13.91 | 13.96 | 13.67 | 1.16% | 212,979 |
Nov 5, 2024 | 13.72 | 13.89 | 13.67 | 13.80 | 13.52 | 0.80% | 92,351 |
Nov 4, 2024 | 13.70 | 13.75 | 13.61 | 13.69 | 13.41 | -0.51% | 172,939 |
Nov 1, 2024 | 13.78 | 13.84 | 13.75 | 13.76 | 13.48 | -0.07% | 123,889 |
Oct 31, 2024 | 13.93 | 13.93 | 13.71 | 13.77 | 13.49 | -1.29% | 253,993 |
Oct 30, 2024 | 13.87 | 13.95 | 13.78 | 13.95 | 13.66 | 0.58% | 106,969 |
Oct 29, 2024 | 13.87 | 13.93 | 13.83 | 13.87 | 13.58 | - | 126,425 |
Oct 28, 2024 | 13.88 | 13.95 | 13.85 | 13.87 | 13.58 | 0.07% | 116,351 |
Oct 25, 2024 | 13.91 | 13.97 | 13.85 | 13.86 | 13.58 | - | 130,241 |
Oct 24, 2024 | 13.85 | 13.90 | 13.80 | 13.86 | 13.58 | 0.43% | 111,403 |
Oct 23, 2024 | 13.86 | 13.95 | 13.76 | 13.80 | 13.52 | -1.43% | 115,836 |
Oct 22, 2024 | 13.99 | 14.02 | 13.95 | 14.00 | 13.61 | - | 139,191 |
Oct 21, 2024 | 13.92 | 14.00 | 13.91 | 14.00 | 13.61 | 0.57% | 73,666 |
Oct 18, 2024 | 13.88 | 13.97 | 13.87 | 13.92 | 13.54 | 0.65% | 108,622 |
Oct 17, 2024 | 13.88 | 13.90 | 13.83 | 13.83 | 13.45 | -0.07% | 85,438 |
Oct 16, 2024 | 13.94 | 13.94 | 13.83 | 13.84 | 13.46 | -0.22% | 154,607 |
Oct 15, 2024 | 13.98 | 13.98 | 13.85 | 13.87 | 13.49 | -0.50% | 211,759 |
Oct 14, 2024 | 13.90 | 13.95 | 13.88 | 13.94 | 13.56 | 0.07% | 74,832 |
Oct 11, 2024 | 13.89 | 13.97 | 13.86 | 13.93 | 13.55 | 0.65% | 106,260 |
Oct 10, 2024 | 13.84 | 13.89 | 13.79 | 13.84 | 13.46 | 0.44% | 71,334 |
Oct 9, 2024 | 13.91 | 14.12 | 13.78 | 13.78 | 13.40 | -0.86% | 574,322 |
Oct 8, 2024 | 13.72 | 13.90 | 13.72 | 13.90 | 13.52 | 2.13% | 277,743 |
Oct 7, 2024 | 13.75 | 13.80 | 13.58 | 13.61 | 13.23 | -0.95% | 193,173 |
Oct 4, 2024 | 13.77 | 13.80 | 13.66 | 13.74 | 13.36 | 0.22% | 109,620 |
Oct 3, 2024 | 13.68 | 13.71 | 13.61 | 13.71 | 13.33 | - | 128,878 |
Oct 2, 2024 | 13.65 | 13.74 | 13.61 | 13.71 | 13.33 | 0.37% | 142,310 |
Oct 1, 2024 | 13.74 | 13.74 | 13.53 | 13.66 | 13.28 | -1.01% | 183,321 |
Sep 30, 2024 | 13.68 | 13.80 | 13.62 | 13.80 | 13.42 | 0.88% | 294,809 |
Sep 27, 2024 | 13.62 | 13.69 | 13.60 | 13.68 | 13.30 | 0.51% | 201,096 |
Sep 26, 2024 | 13.63 | 13.68 | 13.58 | 13.61 | 13.23 | 0.15% | 107,349 |
Sep 25, 2024 | 13.60 | 13.63 | 13.55 | 13.59 | 13.22 | -0.29% | 147,648 |
Sep 24, 2024 | 13.70 | 13.72 | 13.60 | 13.63 | 13.25 | -0.44% | 160,046 |
Sep 23, 2024 | 13.72 | 13.73 | 13.62 | 13.69 | 13.31 | 0.22% | 138,131 |
Sep 20, 2024 | 13.69 | 13.69 | 13.55 | 13.66 | 13.28 | -0.73% | 169,309 |
Sep 19, 2024 | 13.72 | 13.80 | 13.67 | 13.76 | 13.28 | 1.47% | 272,464 |
Sep 18, 2024 | 13.65 | 13.68 | 13.56 | 13.56 | 13.09 | -0.51% | 147,395 |
Sep 17, 2024 | 13.61 | 13.66 | 13.57 | 13.63 | 13.16 | 0.74% | 151,672 |
Sep 16, 2024 | 13.45 | 13.57 | 13.42 | 13.53 | 13.06 | -0.44% | 195,677 |
Sep 13, 2024 | 13.48 | 13.59 | 13.47 | 13.59 | 13.12 | 1.04% | 157,541 |
Sep 12, 2024 | 13.42 | 13.49 | 13.36 | 13.45 | 12.99 | 0.45% | 142,146 |
Sep 11, 2024 | 13.23 | 13.39 | 13.10 | 13.39 | 12.93 | 1.36% | 181,018 |
Sep 10, 2024 | 13.20 | 13.23 | 13.14 | 13.21 | 12.75 | 0.46% | 133,359 |
Sep 9, 2024 | 13.17 | 13.33 | 13.10 | 13.15 | 12.70 | 0.15% | 248,582 |
Sep 6, 2024 | 13.35 | 13.37 | 13.10 | 13.13 | 12.68 | -1.43% | 246,806 |
Sep 5, 2024 | 13.32 | 13.40 | 13.25 | 13.32 | 12.86 | -0.15% | 165,340 |
Sep 4, 2024 | 13.25 | 13.41 | 13.25 | 13.34 | 12.88 | 0.68% | 220,661 |
Sep 3, 2024 | 13.63 | 13.70 | 13.22 | 13.25 | 12.79 | -2.72% | 426,667 |
Aug 30, 2024 | 13.57 | 13.65 | 13.45 | 13.62 | 13.15 | 1.04% | 228,520 |
Aug 29, 2024 | 13.40 | 13.51 | 13.37 | 13.48 | 13.01 | 1.05% | 111,820 |
Aug 28, 2024 | 13.50 | 13.52 | 13.27 | 13.34 | 12.88 | -1.11% | 207,360 |