Skip to main content
Eaton Vance Tax-Managed Global Buy-Write Opportunities Fund (ETW)
NYSE: ETW · Real-Time Price · USD
8.46
+0.10 (1.20%)
Dec 20, 2024, 4:00 PM EST - Market closed

ETW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20248.338.528.308.468.461.20%191,743
Dec 19, 20248.448.498.338.368.36-0.59%475,183
Dec 18, 20248.598.618.388.418.41-1.75%382,055
Dec 17, 20248.618.638.538.568.56-0.81%273,680
Dec 16, 20248.638.658.608.638.630.35%331,618
Dec 13, 20248.648.688.608.608.60-0.35%213,163
Dec 12, 20248.658.698.628.638.63-0.69%298,416
Dec 11, 20248.708.708.668.698.690.35%224,153
Dec 10, 20248.678.688.648.668.660.23%241,507
Dec 9, 20248.698.708.628.648.64-0.35%223,948
Dec 6, 20248.618.718.618.678.670.58%302,290
Dec 5, 20248.608.658.588.628.620.12%242,635
Dec 4, 20248.618.648.598.618.610.23%285,027
Dec 3, 20248.538.628.518.598.590.35%274,132
Dec 2, 20248.578.588.508.568.56-0.12%454,020
Nov 29, 20248.538.578.508.578.570.82%149,088
Nov 27, 20248.488.508.468.508.500.35%306,619
Nov 26, 20248.468.508.458.478.470.24%214,559
Nov 25, 20248.538.558.438.458.45-0.59%541,026
Nov 22, 20248.518.528.488.508.500.12%275,876
Nov 21, 20248.518.518.468.498.49-0.59%248,760
Nov 20, 20248.588.608.528.548.47-0.58%255,394
Nov 19, 20248.568.608.538.598.520.12%219,352
Nov 18, 20248.518.608.508.588.510.94%251,486
Nov 15, 20248.488.508.428.508.430.24%350,976
Nov 14, 20248.558.588.478.488.41-0.82%190,868
Nov 13, 20248.598.608.528.558.48-0.35%257,298
Nov 12, 20248.648.678.558.588.51-1.04%275,958
Nov 11, 20248.708.708.648.678.60-0.12%242,095
Nov 8, 20248.728.728.658.688.61-0.34%281,854
Nov 7, 20248.638.728.608.718.641.04%362,994
Nov 6, 20248.668.678.558.628.551.41%298,801
Nov 5, 20248.438.518.438.508.431.19%142,357
Nov 4, 20248.428.438.368.408.34-0.59%261,472
Nov 1, 20248.418.478.418.458.380.48%153,866
Oct 31, 20248.508.508.388.418.35-1.29%280,185
Oct 30, 20248.488.548.478.528.450.47%270,848
Oct 29, 20248.478.528.478.488.41-0.35%423,350
Oct 28, 20248.608.608.508.518.44-0.47%165,234
Oct 25, 20248.568.668.548.558.480.47%189,175
Oct 24, 20248.508.538.478.518.440.47%276,029
Oct 23, 20248.588.598.458.478.40-2.31%290,901
Oct 22, 20248.678.688.648.678.54-0.23%215,944
Oct 21, 20248.668.698.638.698.560.46%208,944
Oct 18, 20248.638.678.638.658.520.35%238,218
Oct 17, 20248.638.668.618.628.490.12%250,479
Oct 16, 20248.608.618.568.618.48-208,502
Oct 15, 20248.688.708.598.618.48-0.81%226,157
Oct 14, 20248.698.728.648.688.55-222,585
Oct 11, 20248.628.688.628.688.550.93%248,707
Oct 10, 20248.638.658.558.608.47-0.23%279,136
Oct 9, 20248.688.698.598.628.49-0.23%673,951
Oct 8, 20248.588.658.588.648.511.17%360,795
Oct 7, 20248.638.648.488.548.41-1.27%620,995
Oct 4, 20248.638.658.558.658.520.70%373,942
Oct 3, 20248.628.628.548.598.46-0.46%463,017
Oct 2, 20248.608.638.578.638.500.12%408,520
Oct 1, 20248.618.658.528.628.49-0.69%795,389
Sep 30, 20248.648.688.568.688.550.58%824,620
Sep 27, 20248.608.648.578.638.501.65%1,519,985
Sep 26, 20248.458.518.458.498.360.83%248,302
Sep 25, 20248.458.478.428.428.29-0.47%190,433
Sep 24, 20248.488.518.428.468.330.12%175,050
Sep 23, 20248.458.478.428.458.320.12%346,851
Sep 20, 20248.488.498.418.448.31-1.06%277,176
Sep 19, 20248.548.608.538.538.330.83%553,439
Sep 18, 20248.498.528.418.468.26-0.12%393,974
Sep 17, 20248.498.518.448.478.270.36%337,926
Sep 16, 20248.438.468.388.448.250.36%372,466
Sep 13, 20248.368.458.368.418.220.36%483,701
Sep 12, 20248.298.408.258.388.191.21%383,454
Sep 11, 20248.238.298.128.288.090.98%659,966
Sep 10, 20248.278.278.178.208.01-0.36%437,838
Sep 9, 20248.168.238.128.238.041.11%575,022
Sep 6, 20248.258.288.118.147.95-1.09%477,152
Sep 5, 20248.268.308.218.238.04-0.24%444,226
Sep 4, 20248.228.278.228.258.060.24%421,305
Sep 3, 20248.378.378.218.238.04-1.67%345,373
Aug 30, 20248.408.448.338.378.180.12%449,994
Aug 29, 20248.378.438.318.368.170.24%540,962
Aug 28, 20248.368.368.318.348.15-0.24%264,801
Aug 27, 20248.348.368.328.368.170.24%264,304
Aug 26, 20248.358.368.328.348.150.36%400,230
Aug 23, 20248.178.318.178.318.122.34%293,031
Aug 22, 20248.298.308.128.127.93-2.29%823,960
Aug 21, 20248.348.358.288.318.050.24%391,244
Aug 20, 20248.288.348.288.298.03-0.12%372,442
Aug 19, 20248.318.318.288.308.04-284,437
Aug 16, 20248.288.318.268.308.040.24%139,707
Aug 15, 20248.268.298.258.288.020.98%235,743
Aug 14, 20248.198.238.158.207.950.24%303,644
Aug 13, 20248.128.208.118.187.931.61%453,040
Aug 12, 20248.048.108.028.057.80-445,404
Aug 9, 20248.008.087.978.057.800.88%342,260
Aug 8, 20247.947.997.887.987.731.79%418,510
Aug 7, 20248.048.047.837.847.60-0.63%596,480
Aug 6, 20247.807.927.777.897.651.94%330,069
Aug 5, 20247.797.847.637.747.50-3.85%808,496
Aug 2, 20248.168.167.978.057.80-2.31%412,181
Aug 1, 20248.358.388.228.247.98-1.08%438,255