Eaton Vance Tax-Managed Global Buy-Write Opportunities Fund (ETW)
NYSE: ETW · Real-Time Price · USD
7.56
+0.36 (4.93%)
Apr 8, 2025, 12:13 PM EDT - Market open
ETW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 7, 2025 | 7.29 | 7.48 | 6.93 | 7.20 | 7.20 | -4.13% | 1,060,288 |
| Apr 4, 2025 | 7.85 | 8.00 | 7.47 | 7.51 | 7.51 | -6.71% | 923,800 |
| Apr 3, 2025 | 8.08 | 8.10 | 8.00 | 8.05 | 8.05 | -2.31% | 895,713 |
| Apr 2, 2025 | 8.17 | 8.29 | 8.17 | 8.24 | 8.24 | 0.12% | 311,669 |
| Apr 1, 2025 | 8.18 | 8.26 | 8.12 | 8.23 | 8.23 | -0.24% | 542,649 |
| Mar 31, 2025 | 8.14 | 8.25 | 8.09 | 8.25 | 8.25 | 0.12% | 572,581 |
| Mar 28, 2025 | 8.29 | 8.32 | 8.20 | 8.24 | 8.24 | -0.96% | 354,960 |
| Mar 27, 2025 | 8.32 | 8.32 | 8.26 | 8.32 | 8.32 | -0.12% | 466,130 |
| Mar 26, 2025 | 8.41 | 8.44 | 8.32 | 8.33 | 8.33 | -1.54% | 324,457 |
| Mar 25, 2025 | 8.47 | 8.48 | 8.41 | 8.46 | 8.46 | 0.48% | 259,350 |
| Mar 24, 2025 | 8.41 | 8.45 | 8.35 | 8.42 | 8.42 | 0.96% | 271,389 |
| Mar 21, 2025 | 8.33 | 8.35 | 8.30 | 8.34 | 8.34 | -0.24% | 216,650 |
| Mar 20, 2025 | 8.31 | 8.41 | 8.31 | 8.36 | 8.36 | -0.24% | 221,933 |
| Mar 19, 2025 | 8.33 | 8.39 | 8.30 | 8.38 | 8.38 | 1.09% | 442,301 |
| Mar 18, 2025 | 8.36 | 8.37 | 8.25 | 8.29 | 8.29 | -0.72% | 354,964 |
| Mar 17, 2025 | 8.29 | 8.40 | 8.29 | 8.35 | 8.35 | 0.72% | 292,783 |
| Mar 14, 2025 | 8.22 | 8.29 | 8.22 | 8.29 | 8.29 | 0.61% | 233,209 |
| Mar 13, 2025 | 8.33 | 8.35 | 8.20 | 8.24 | 8.18 | -1.08% | 461,426 |
| Mar 12, 2025 | 8.33 | 8.36 | 8.23 | 8.33 | 8.26 | 0.97% | 400,759 |
| Mar 11, 2025 | 8.31 | 8.37 | 8.21 | 8.25 | 8.18 | -0.84% | 415,854 |
| Mar 10, 2025 | 8.43 | 8.44 | 8.30 | 8.32 | 8.25 | -1.89% | 375,730 |
| Mar 7, 2025 | 8.41 | 8.49 | 8.35 | 8.48 | 8.41 | 0.83% | 349,148 |
| Mar 6, 2025 | 8.45 | 8.47 | 8.37 | 8.41 | 8.34 | -1.06% | 253,609 |
| Mar 5, 2025 | 8.39 | 8.50 | 8.37 | 8.50 | 8.43 | 1.67% | 232,647 |
| Mar 4, 2025 | 8.36 | 8.40 | 8.28 | 8.36 | 8.29 | -0.24% | 324,742 |
| Mar 3, 2025 | 8.51 | 8.54 | 8.38 | 8.38 | 8.31 | -1.18% | 409,915 |
| Feb 28, 2025 | 8.45 | 8.49 | 8.41 | 8.48 | 8.41 | 0.59% | 406,490 |
| Feb 27, 2025 | 8.55 | 8.58 | 8.41 | 8.43 | 8.36 | -1.17% | 256,900 |
| Feb 26, 2025 | 8.54 | 8.60 | 8.51 | 8.53 | 8.46 | 0.12% | 258,777 |
| Feb 25, 2025 | 8.57 | 8.59 | 8.49 | 8.52 | 8.45 | -0.35% | 308,624 |
| Feb 24, 2025 | 8.62 | 8.64 | 8.55 | 8.55 | 8.48 | -0.81% | 282,246 |
| Feb 21, 2025 | 8.66 | 8.67 | 8.59 | 8.62 | 8.55 | -0.35% | 214,017 |
| Feb 20, 2025 | 8.66 | 8.67 | 8.62 | 8.65 | 8.58 | 0.12% | 204,908 |
| Feb 19, 2025 | 8.63 | 8.67 | 8.60 | 8.64 | 8.57 | -0.35% | 250,073 |
| Feb 18, 2025 | 8.69 | 8.74 | 8.63 | 8.67 | 8.60 | 0.12% | 274,241 |
| Feb 14, 2025 | 8.65 | 8.66 | 8.62 | 8.66 | 8.59 | -0.23% | 260,754 |
| Feb 13, 2025 | 8.64 | 8.71 | 8.64 | 8.68 | 8.55 | 0.70% | 271,028 |
| Feb 12, 2025 | 8.62 | 8.63 | 8.58 | 8.62 | 8.49 | -0.35% | 236,518 |
| Feb 11, 2025 | 8.57 | 8.66 | 8.56 | 8.65 | 8.52 | 0.93% | 289,553 |
| Feb 10, 2025 | 8.58 | 8.60 | 8.55 | 8.57 | 8.44 | 0.35% | 239,143 |
| Feb 7, 2025 | 8.60 | 8.65 | 8.52 | 8.54 | 8.41 | -0.70% | 322,748 |
| Feb 6, 2025 | 8.58 | 8.63 | 8.58 | 8.60 | 8.47 | 0.12% | 252,956 |
| Feb 5, 2025 | 8.56 | 8.63 | 8.55 | 8.59 | 8.46 | 0.47% | 288,006 |
| Feb 4, 2025 | 8.56 | 8.59 | 8.53 | 8.55 | 8.42 | 0.12% | 274,251 |
| Feb 3, 2025 | 8.47 | 8.57 | 8.41 | 8.54 | 8.41 | -0.70% | 464,071 |
| Jan 31, 2025 | 8.61 | 8.67 | 8.57 | 8.60 | 8.47 | -0.23% | 429,258 |
| Jan 30, 2025 | 8.60 | 8.65 | 8.57 | 8.62 | 8.49 | 0.70% | 304,381 |
| Jan 29, 2025 | 8.61 | 8.61 | 8.51 | 8.56 | 8.43 | -0.58% | 270,212 |
| Jan 28, 2025 | 8.58 | 8.61 | 8.54 | 8.61 | 8.48 | 0.82% | 228,724 |
| Jan 27, 2025 | 8.53 | 8.58 | 8.46 | 8.54 | 8.41 | -0.70% | 421,799 |