Eaton Vance Tax Managed Buy Write Opportunities Fund (ETV)
NYSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.14 | -1.02040816327 | 13.72 | 13.98 | 13.5 | 218114 | 13.77985864 | CS |
| 4 | 0.48 | 3.6641221374 | 13.1 | 13.98 | 13.1 | 208904 | 13.63582868 | CS |
| 12 | 0.99 | 7.86338363781 | 12.59 | 13.98 | 12.52 | 189875 | 13.23719859 | CS |
| 26 | 1.07 | 8.55315747402 | 12.51 | 13.98 | 12.35 | 214334 | 12.96428994 | CS |
| 52 | 0.21 | 1.57068062827 | 13.37 | 13.98 | 11.05 | 221368 | 12.63278441 | CS |
| 156 | -2.8 | -17.094017094 | 16.38 | 16.86 | 11.05 | 267643 | 13.9547354 | CS |
| 260 | -1.9 | -12.2739018088 | 15.48 | 16.86 | 8.59 | 282199 | 14.0970744 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428800 | 13.58 | -0.02 | -0.15 | 13.6 | 13.65 | 13.5 | 546894 |
| 1721342400 | 13.6 | -0.08 | -0.58 | 13.65 | 13.7 | 13.54 | 225303 |
| 1721256000 | 13.68 | -0.23 | -1.65 | 13.75 | 13.84 | 13.68 | 182075 |
| 1721169600 | 13.91 | 0.07 | 0.51 | 13.88 | 13.9499 | 13.83 | 253482 |
| 1721083200 | 13.84 | 0.01 | 0.07 | 13.9 | 13.98 | 13.79 | 221917 |
| 1720824000 | 13.83 | 0.09 | 0.66 | 13.72 | 13.92 | 13.715 | 220796 |
| 1720737600 | 13.74 | -0.06 | -0.43 | 13.8 | 13.8 | 13.62 | 197299 |
| 1720651200 | 13.8 | 0.05 | 0.36 | 13.8 | 13.8 | 13.72 | 149891 |
| 1720564800 | 13.75 | 0.02 | 0.15 | 13.77 | 13.8 | 13.71 | 118474 |
| 1720478400 | 13.73 | 0 | 0.00 | 13.7 | 13.78 | 13.65 | 183067 |
| 1720219200 | 13.73 | 0.03 | 0.22 | 13.76 | 13.79 | 13.6901 | 153177 |
| 1720040640 | 13.7 | 0.08 | 0.59 | 13.56 | 13.75 | 13.56 | 167649 |
| 1719960000 | 13.62 | 0.09 | 0.67 | 13.56 | 13.67 | 13.54 | 184680 |
| 1719873600 | 13.53 | 0.03 | 0.22 | 13.66 | 13.67 | 13.44 | 230782 |
| 1719614400 | 13.5 | 0 | 0.00 | 13.5 | 13.5 | 13.5 | 0 |
| 1719528000 | 13.5 | 0.1 | 0.75 | 13.44 | 13.53 | 13.4001 | 184845 |
| 1719441600 | 13.4 | 0.08 | 0.60 | 13.32 | 13.43 | 13.273 | 194104 |
| 1719355200 | 13.32 | 0.07 | 0.53 | 13.24 | 13.33 | 13.235 | 184544 |
| 1719268800 | 13.25 | 0.03 | 0.23 | 13.24 | 13.3 | 13.22 | 193208 |
| 1719009600 | 13.22 | -0.04 | -0.30 | 13.1 | 13.24 | 13.1 | 115178 |
| 1718923200 | 13.26 | 0 | 0.00 | 13.2 | 13.28 | 13.2 | 166787 |
| 1718750400 | 13.26 | -0.07 | -0.53 | 13.28 | 13.3 | 13.2 | 177198 |
| 1718664000 | 13.33 | 0.02 | 0.15 | 13.3 | 13.39 | 13.27 | 171118 |
| 1718404800 | 13.31 | 0.01 | 0.08 | 13.29 | 13.31 | 13.24 | 91062 |
| 1718318400 | 13.3 | 0.03 | 0.23 | 13.34 | 13.34 | 13.23 | 120871 |
| 1718232000 | 13.27 | 0.09 | 0.72 | 13.23 | 13.32 | 13.22 | 177326 |
| 1718145600 | 13.175 | -0.01 | -0.04 | 13.15 | 13.18 | 13.11 | 179505 |
| 1718059200 | 13.18 | 0.01 | 0.08 | 13.18 | 13.19 | 13.145 | 140417 |
| 1717800000 | 13.17 | -0.02 | -0.15 | 13.16 | 13.25 | 13.1401 | 137709 |
| 1717713600 | 13.19 | -0.04 | -0.30 | 13.18 | 13.24 | 13.14 | 123174 |
| 1717627200 | 13.23 | 0.18 | 1.38 | 13.09 | 13.244 | 13.061 | 209499 |
| 1717540800 | 13.05 | 0.02 | 0.15 | 13.04 | 13.09 | 12.99 | 189337 |
| 1717454400 | 13.03 | -0.01 | -0.08 | 13.04 | 13.0799 | 12.98 | 181671 |
| 1717195200 | 13.04 | 0.16 | 1.24 | 13 | 13.04 | 12.85 | 231817 |
| 1717108800 | 12.88 | 0 | 0.00 | 12.91 | 13 | 12.835 | 186232 |
| 1717022400 | 12.88 | -0.09 | -0.69 | 12.94 | 13.01 | 12.87 | 99216 |
| 1716936000 | 12.97 | -0.02 | -0.15 | 13.05 | 13.05 | 12.92 | 122941 |
| 1716590400 | 12.99 | 0.1 | 0.78 | 12.9 | 13.04 | 12.9 | 127034 |
| 1716504000 | 12.89 | -0.22 | -1.68 | 13.1 | 13.1 | 12.85 | 274190 |
| 1716417600 | 13.11 | -0.03 | -0.23 | 13.18 | 13.18 | 13.08 | 124111 |
| 1716331200 | 13.14 | 0.07 | 0.54 | 13.12 | 13.14 | 13.1 | 132296 |
| 1716244800 | 13.07 | -0.05 | -0.38 | 13.16 | 13.24 | 13.03 | 298322 |
| 1715985600 | 13.12 | -0.01 | -0.08 | 13.17 | 13.195 | 13.12 | 127728 |
| 1715899200 | 13.13 | -0.06 | -0.45 | 13.19 | 13.22 | 13.1 | 198099 |
| 1715812800 | 13.19 | 0.06 | 0.46 | 13.19 | 13.2 | 13.15 | 140536 |
| 1715726400 | 13.13 | 0.05 | 0.38 | 13.1 | 13.13 | 13.07 | 124624 |
| 1715640000 | 13.08 | 0.07 | 0.54 | 13.09 | 13.1 | 13.055 | 153408 |
| 1715380800 | 13.01 | -0.01 | -0.08 | 13.02 | 13.045 | 12.965 | 124781 |
| 1715294400 | 13.02 | 0 | 0.00 | 13.04 | 13.07 | 12.99 | 234385 |
| 1715208000 | 13.02 | 0.02 | 0.15 | 13 | 13.05 | 12.975 | 145928 |
| 1715121600 | 13 | 0.03 | 0.23 | 13.03 | 13.05 | 12.93 | 291656 |
| 1715035200 | 12.97 | 0.1 | 0.78 | 12.95 | 13 | 12.91 | 162383 |
| 1714776000 | 12.87 | 0.14 | 1.10 | 12.9 | 12.9489 | 12.815 | 279026 |
| 1714689600 | 12.73 | 0.07 | 0.55 | 12.71 | 12.745 | 12.64 | 214593 |
| 1714603200 | 12.66 | -0.01 | -0.08 | 12.67 | 12.775 | 12.61 | 221861 |
| 1714516800 | 12.67 | 0.05 | 0.40 | 12.63 | 12.69 | 12.52 | 293434 |
| 1714430400 | 12.62 | 0.02 | 0.16 | 12.63 | 12.68 | 12.545 | 294835 |
| 1714171200 | 12.6 | 0.06 | 0.48 | 12.59 | 12.715 | 12.58 | 232547 |
| 1714084800 | 12.54 | -0.08 | -0.63 | 12.52 | 12.6198 | 12.4801 | 185835 |
| 1713998400 | 12.62 | -0.04 | -0.32 | 12.66 | 12.72 | 12.62 | 226998 |
| 1713912000 | 12.66 | 0.14 | 1.12 | 12.57 | 12.69 | 12.44 | 174573 |
| 1713825600 | 12.52 | -0.02 | -0.16 | 12.46 | 12.5399 | 12.4 | 222272 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
