Eaton Vance Tax-Managed Buy-Write Income Fund Eaton Vance Tax-Managed Buy-Write Income Fund Common Shares of Beneficial Interestのデータ

Eaton Vance Tax-Managed Buy-Write Income Fund Eaton Vance Tax-Managed Buy-Write Income Fund Common Shares of Beneficial Interestの基本情報

名前 Eaton Vance Tax-Managed Buy-Write Income Fund Eaton Vance Tax-Managed Buy-Write Income Fund Common Shares of Beneficial Interest
ティッカー ETB
国 United States
上場年 2005.0
セクター nan

Eaton Vance Tax-Managed Buy-Write Income Fund Eaton Vance Tax-Managed Buy-Write Income Fund Common Shares of Beneficial Interestの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 15.03 14.88 14.92 14.96 93600.0 14.96
2021-02-12 14.98 14.86 14.9 14.97 61400.0 14.97
2021-02-11 14.98 14.81 14.94 14.89 67600.0 14.89
2021-02-10 15.0 14.85 14.99 14.87 55000.0 14.87
2021-02-09 14.93 14.84 14.87 14.89 65900.0 14.89
2021-02-08 15.0 14.86 14.9 14.88 79700.0 14.88
2021-02-05 14.95 14.85 14.89 14.89 57400.0 14.89
2021-02-04 14.95 14.76 14.76 14.88 58400.0 14.88
2021-02-03 15.22 14.73 15.0 14.76 202900.0 14.76
2021-02-02 15.08 14.86 14.88 14.98 98800.0 14.98
2021-02-01 14.85 14.6 14.6 14.8 85400.0 14.8
2021-01-29 14.79 14.48 14.78 14.61 68200.0 14.61
2021-01-28 14.82 14.57 14.6 14.68 96700.0 14.68
2021-01-27 14.93 14.55 14.83 14.58 82100.0 14.58
2021-01-26 14.96 14.87 14.93 14.94 31300.0 14.94
2021-01-25 15.05 14.81 14.84 14.86 52600.0 14.86
2021-01-22 14.9 14.8 14.9 14.83 34000.0 14.83
2021-01-21 15.02 14.77 15.02 14.84 71900.0 14.84
2021-01-20 15.07 14.94 15.0 15.06 48600.0 14.95
2021-01-19 15.17 14.95 14.99 14.96 74400.0 14.85
2021-01-15 15.1 14.85 15.05 14.92 97400.0 14.81
2021-01-14 15.07 14.99 15.02 15.01 44500.0 14.9
2021-01-13 15.09 14.97 15.05 15.0 77100.0 14.89
2021-01-12 15.07 14.96 15.0 15.0 63900.0 14.89
2021-01-11 15.04 14.93 14.99 14.93 107700.0 14.82
2021-01-08 15.1 14.89 14.93 15.0 79300.0 14.89
2021-01-07 14.91 14.75 14.76 14.82 40800.0 14.71
2021-01-06 14.92 14.54 14.64 14.66 108300.0 14.55
2021-01-05 14.73 14.6 14.63 14.6 82800.0 14.5
2021-01-04 15.05 14.59 15.03 14.65 99900.0 14.54
2020-12-31 15.15 14.87 15.08 15.0 86700.0 14.89
2020-12-30 15.06 14.9 15.06 15.03 53000.0 14.92
2020-12-29 15.08 14.92 15.07 14.99 78100.0 14.88
2020-12-28 15.16 14.94 15.07 14.94 58800.0 14.83
2020-12-24 15.16 14.98 15.06 14.98 78200.0 14.87
2020-12-23 15.08 14.19 14.98 15.03 36600.0 14.92
2020-12-22 15.19 15.05 15.15 15.11 69700.0 14.89
2020-12-21 15.14 14.83 15.01 15.11 80900.0 14.89
2020-12-18 15.08 14.92 15.08 15.06 61300.0 14.85
2020-12-17 15.1 14.93 15.08 15.02 127400.0 14.81
2020-12-16 15.04 14.79 15.0 15.01 117600.0 14.8
2020-12-15 15.14 14.75 14.86 14.95 177500.0 14.74
2020-12-14 14.87 14.64 14.7 14.75 79900.0 14.54
2020-12-11 14.7 14.55 14.62 14.61 82100.0 14.4
2020-12-10 14.72 14.54 14.68 14.62 110700.0 14.41
2020-12-09 14.7 14.54 14.58 14.68 121200.0 14.47
2020-12-08 14.61 14.45 14.49 14.55 73300.0 14.34
2020-12-07 14.48 14.33 14.45 14.46 70200.0 14.25
2020-12-04 14.47 14.31 14.32 14.46 90200.0 14.25
2020-12-03 14.45 14.29 14.45 14.32 83300.0 14.12
2020-12-02 14.43 14.27 14.36 14.39 161800.0 14.18
2020-12-01 14.46 14.26 14.28 14.44 108600.0 14.23
2020-11-30 14.35 14.2 14.34 14.26 89400.0 14.06
2020-11-27 14.34 14.21 14.26 14.34 56200.0 14.14
2020-11-25 14.34 14.16 14.34 14.32 52900.0 14.12
2020-11-24 14.35 14.15 14.35 14.31 91300.0 14.11
2020-11-23 14.21 14.08 14.18 14.2 49500.0 14.0
2020-11-20 14.23 14.07 14.08 14.11 65000.0 13.91
2020-11-19 14.29 14.04 14.04 14.22 69200.0 13.91
2020-11-18 14.21 14.05 14.05 14.14 86200.0 13.83
2020-11-17 14.48 13.94 14.24 14.03 389400.0 13.72
2020-11-16 14.48 14.32 14.48 14.33 91100.0 14.02
2020-11-13 14.38 14.1 14.1 14.38 42600.0 14.07
2020-11-12 14.27 14.03 14.03 14.06 66900.0 13.75
2020-11-11 14.26 14.1 14.1 14.15 64600.0 13.84
2020-11-10 14.16 13.81 13.97 14.03 87100.0 13.72
2020-11-09 14.2 13.9 14.1 13.97 157500.0 13.67
2020-11-06 13.9 13.75 13.86 13.78 32900.0 13.48
2020-11-05 13.87 13.65 13.76 13.86 57000.0 13.56
2020-11-04 13.71 13.49 13.49 13.58 56700.0 13.28
2020-11-03 13.8 13.26 13.26 13.39 37300.0 13.1
2020-11-02 13.22 13.06 13.06 13.14 73000.0 12.85
2020-10-30 13.24 13.0 13.24 13.1 65400.0 12.82
2020-10-29 13.23 13.11 13.16 13.16 55800.0 12.87
2020-10-28 13.48 13.1 13.35 13.16 95900.0 12.87
2020-10-27 13.47 13.37 13.44 13.44 51200.0 13.15
2020-10-26 13.65 13.42 13.65 13.48 47400.0 13.19
2020-10-23 13.76 13.68 13.73 13.68 17800.0 13.38
2020-10-22 13.73 13.62 13.62 13.65 81700.0 13.35
2020-10-21 13.84 13.72 13.72 13.78 59400.0 13.37
2020-10-20 13.95 13.7 13.72 13.75 74400.0 13.35
2020-10-19 13.9 13.68 13.81 13.72 57300.0 13.32
2020-10-16 13.9 13.79 13.81 13.81 43300.0 13.4
2020-10-15 13.89 13.73 13.83 13.81 40000.0 13.4
2020-10-14 13.97 13.77 13.93 13.89 56700.0 13.48
2020-10-13 14.09 13.87 14.06 13.95 68200.0 13.54
2020-10-12 14.13 13.91 13.98 14.07 76300.0 13.66
2020-10-09 13.95 13.77 13.9 13.9 62400.0 13.49
2020-10-08 13.94 13.8 13.87 13.81 66400.0 13.4
2020-10-07 13.91 13.71 13.71 13.89 69400.0 13.48
2020-10-06 13.86 13.65 13.81 13.67 63100.0 13.27
2020-10-05 13.74 13.63 13.7 13.74 44100.0 13.34
2020-10-02 13.68 13.4 13.43 13.64 90400.0 13.24
2020-10-01 13.76 13.66 13.66 13.72 51000.0 13.32
2020-09-30 13.69 13.55 13.67 13.64 83100.0 13.24
2020-09-29 13.55 13.41 13.43 13.53 80900.0 13.13
2020-09-28 13.65 13.43 13.54 13.5 79100.0 13.1
2020-09-25 13.32 13.06 13.06 13.27 44100.0 12.88
2020-09-24 13.29 13.09 13.09 13.18 85000.0 12.79
2020-09-23 13.57 13.05 13.51 13.24 182400.0 12.85
2020-09-22 13.62 13.49 13.56 13.55 57700.0 13.15
2020-09-21 14.01 13.51 13.87 13.69 74500.0 13.18
2020-09-18 14.15 13.9 14.15 13.95 43400.0 13.43
2020-09-17 14.1 13.95 14.04 14.05 55100.0 13.53
2020-09-16 14.2 14.07 14.09 14.16 56500.0 13.63
2020-09-15 14.16 13.94 14.13 14.01 61600.0 13.49
2020-09-14 14.07 13.92 13.92 14.01 47200.0 13.49
2020-09-11 13.92 13.75 13.89 13.89 43600.0 13.37
2020-09-10 14.03 13.83 13.91 13.87 85100.0 13.36
2020-09-09 14.12 13.61 13.62 13.87 60500.0 13.36
2020-09-08 13.59 13.45 13.5 13.49 87300.0 12.99
2020-09-04 13.98 13.38 13.72 13.69 155500.0 13.18
2020-09-03 14.3 13.7 14.3 13.72 137400.0 13.21
2020-09-02 14.38 14.21 14.21 14.34 57800.0 13.81
2020-09-01 14.24 14.14 14.21 14.24 53300.0 13.71
2020-08-31 14.21 14.14 14.14 14.21 59500.0 13.68
2020-08-28 14.22 14.11 14.22 14.2 44200.0 13.67
2020-08-27 14.18 13.98 14.06 14.12 56100.0 13.6
2020-08-26 14.13 13.99 14.01 14.02 41300.0 13.5
2020-08-25 14.08 13.96 14.08 14.0 45500.0 13.48
2020-08-24 14.18 14.03 14.14 14.07 87200.0 13.55
2020-08-21 14.04 13.97 13.97 14.03 30400.0 13.51
2020-08-20 14.12 13.97 13.97 14.08 92400.0 13.45
2020-08-19 14.16 14.04 14.08 14.04 72400.0 13.42
2020-08-18 14.18 14.09 14.18 14.12 68200.0 13.49
2020-08-17 14.13 14.0 14.09 14.09 55200.0 13.46
2020-08-14 14.06 13.99 13.99 14.02 42800.0 13.4
2020-08-13 14.11 13.99 14.0 14.06 65100.0 13.43
2020-08-12 14.13 14.01 14.13 14.05 76000.0 13.43
2020-08-11 14.1 13.99 14.02 14.06 51100.0 13.43
2020-08-10 14.03 13.9 14.0 13.93 53200.0 13.31
2020-08-07 13.99 13.88 13.98 13.97 45000.0 13.35
2020-08-06 13.95 13.8 13.86 13.94 66800.0 13.32
2020-08-05 14.07 13.76 14.0 13.92 138600.0 13.3
2020-08-04 14.05 13.86 13.87 14.02 58300.0 13.4
2020-08-03 13.99 13.87 13.94 13.96 62800.0 13.34
2020-07-31 14.19 13.83 14.19 13.9 60700.0 13.28
2020-07-30 14.1 13.66 13.85 14.02 65100.0 13.4
2020-07-29 13.96 13.84 13.89 13.93 53400.0 13.31
2020-07-28 13.85 13.59 13.59 13.84 95100.0 13.22
2020-07-27 13.84 13.62 13.76 13.69 77800.0 13.08
2020-07-24 13.89 13.35 13.75 13.75 101100.0 13.14
2020-07-23 14.18 13.92 14.1 13.96 36700.0 13.34
2020-07-22 14.28 14.12 14.28 14.23 75200.0 13.49
2020-07-21 14.3 14.19 14.24 14.25 77800.0 13.51
2020-07-20 14.39 14.19 14.36 14.24 76400.0 13.5
2020-07-17 14.4 14.3 14.37 14.33 62200.0 13.59
2020-07-16 14.42 14.2 14.42 14.3 52300.0 13.56
2020-07-15 14.39 14.21 14.24 14.39 52800.0 13.65
2020-07-14 14.17 14.04 14.04 14.14 38200.0 13.41
2020-07-13 14.29 14.0 14.2 14.12 50100.0 13.39
2020-07-10 14.22 14.07 14.15 14.19 54300.0 13.46
2020-07-09 14.26 14.04 14.26 14.09 58400.0 13.36
2020-07-08 14.29 14.15 14.2 14.21 64700.0 13.48
2020-07-07 14.22 14.12 14.2 14.17 52300.0 13.44
2020-07-06 14.24 14.1 14.18 14.22 18800.0 13.48
2020-07-02 14.29 14.06 14.12 14.07 50800.0 13.34
2020-07-01 14.08 13.97 14.03 14.07 49900.0 13.34
2020-06-30 14.09 13.94 14.09 13.94 100400.0 13.22
2020-06-29 13.95 13.76 13.84 13.95 65800.0 13.23
2020-06-26 14.08 13.78 14.06 13.81 39300.0 13.1
2020-06-25 14.03 13.86 13.96 14.02 62700.0 13.29
2020-06-24 14.18 13.89 14.05 13.96 49000.0 13.24
2020-06-23 14.35 14.09 14.16 14.21 71900.0 13.48
2020-06-22 14.23 14.08 14.08 14.21 33600.0 13.48
2020-06-19 14.37 14.16 14.37 14.18 70600.0 13.34
2020-06-18 14.32 14.11 14.26 14.23 98400.0 13.39
2020-06-17 14.52 14.32 14.52 14.32 91500.0 13.48
2020-06-16 14.48 14.21 14.46 14.33 88100.0 13.49
2020-06-15 14.24 13.8 13.8 14.16 90600.0 13.33
2020-06-12 14.12 13.75 13.97 14.0 122100.0 13.17
2020-06-11 14.16 13.56 14.1 13.63 147300.0 12.83
2020-06-10 14.34 14.18 14.33 14.29 74400.0 13.45
2020-06-09 14.29 13.97 13.97 14.21 76300.0 13.37
2020-06-08 14.4 14.03 14.25 14.18 90500.0 13.34
2020-06-05 14.21 13.98 14.03 13.99 89900.0 13.17
2020-06-04 13.96 13.66 13.66 13.93 58900.0 13.11
2020-06-03 13.95 13.56 13.62 13.88 113400.0 13.06
2020-06-02 13.67 13.53 13.6 13.62 79700.0 12.82
2020-06-01 13.67 13.5 13.52 13.63 79700.0 12.83
2020-05-29 13.82 13.5 13.82 13.6 70800.0 12.8
2020-05-28 13.93 13.67 13.81 13.75 52300.0 12.94
2020-05-27 14.12 13.65 14.12 13.78 99300.0 12.97
2020-05-26 13.83 13.66 13.73 13.75 64000.0 12.94
2020-05-22 13.66 13.52 13.65 13.62 46600.0 12.82
2020-05-21 13.83 13.5 13.83 13.57 83900.0 12.77
2020-05-20 13.79 13.5 13.5 13.74 82200.0 12.83
2020-05-19 13.61 13.25 13.61 13.42 128400.0 12.53
2020-05-18 13.47 13.16 13.33 13.42 84300.0 12.53
2020-05-15 12.96 12.73 12.73 12.94 48800.0 12.08
2020-05-14 12.98 12.66 12.66 12.95 90400.0 12.09
2020-05-13 13.25 12.83 13.1 12.89 104400.0 12.03
2020-05-12 13.51 13.2 13.35 13.2 86500.0 12.32
2020-05-11 13.33 13.02 13.02 13.3 83800.0 12.42
2020-05-08 13.38 13.24 13.31 13.25 89300.0 12.37
2020-05-07 13.27 13.04 13.08 13.27 48700.0 12.39
2020-05-06 13.16 12.95 13.03 12.95 75000.0 12.09
2020-05-05 13.25 12.99 13.0 13.1 117100.0 12.23
2020-05-04 12.96 12.61 12.75 12.88 88600.0 12.03
2020-05-01 13.09 12.88 13.02 12.99 75700.0 12.13
2020-04-30 13.33 13.06 13.33 13.21 97900.0 12.33
2020-04-29 13.27 13.03 13.06 13.22 102700.0 12.34
2020-04-28 13.23 12.98 13.23 13.04 92800.0 12.17
2020-04-27 13.08 12.86 13.08 13.0 82200.0 12.14
2020-04-24 12.97 12.71 12.97 12.91 50100.0 12.05
2020-04-23 13.02 12.73 12.88 12.78 81000.0 11.93
2020-04-22 12.94 12.73 12.73 12.84 71000.0 11.99
2020-04-21 12.8 12.54 12.69 12.78 89100.0 11.83
2020-04-20 13.13 12.89 12.98 12.91 91800.0 11.95
2020-04-17 13.17 12.89 12.94 13.05 143100.0 12.08
2020-04-16 12.98 12.71 12.82 12.75 48900.0 11.8
2020-04-15 12.8 12.58 12.66 12.78 70400.0 11.83
2020-04-14 13.2 12.77 12.85 12.81 230400.0 11.86
2020-04-13 13.06 12.63 12.79 12.77 131600.0 11.82
2020-04-09 13.32 12.77 12.77 13.04 193900.0 12.07
2020-04-08 12.74 12.17 12.41 12.72 120100.0 11.78
2020-04-07 12.6 12.05 12.26 12.38 149400.0 11.46
2020-04-06 12.0 11.47 11.47 11.89 114200.0 11.01
2020-04-03 11.58 11.12 11.5 11.32 104200.0 10.48
2020-04-02 11.57 11.05 11.25 11.51 245700.0 10.66
2020-04-01 11.83 11.34 11.46 11.46 174100.0 10.61
2020-03-31 12.62 12.05 12.34 12.19 145900.0 11.29
2020-03-30 12.4 11.98 12.4 12.25 130500.0 11.34
2020-03-27 12.37 11.53 11.71 12.16 232600.0 11.26
2020-03-26 12.31 11.05 11.2 11.99 180400.0 11.1
2020-03-25 12.03 10.38 10.38 11.0 395700.0 10.18
2020-03-24 10.5 9.47 9.47 10.29 262800.0 9.53
2020-03-23 9.8 8.9 9.59 9.27 309200.0 8.58
2020-03-20 11.0 10.01 10.32 10.07 240300.0 9.22
2020-03-19 10.47 9.44 10.23 10.32 269100.0 9.45
2020-03-18 11.31 9.45 11.25 10.3 203600.0 9.43
2020-03-17 11.8 11.13 11.46 11.76 223300.0 10.77
2020-03-16 12.15 11.0 12.0 11.4 293700.0 10.44
2020-03-13 13.71 12.2 13.29 13.11 376500.0 12.01
2020-03-12 13.22 12.6 13.06 12.9 307300.0 11.81
2020-03-11 14.82 13.75 14.74 13.95 140700.0 12.78
2020-03-10 15.06 14.44 14.88 14.99 95400.0 13.73
2020-03-09 15.04 14.41 14.67 14.64 202000.0 13.41
2020-03-06 15.64 15.26 15.3 15.6 109700.0 14.29
2020-03-05 15.92 15.7 15.86 15.8 163200.0 14.47
2020-03-04 16.15 15.68 15.8 16.06 110200.0 14.71
2020-03-03 15.94 15.38 15.56 15.66 235300.0 14.34
2020-03-02 15.44 14.27 14.45 15.44 260400.0 14.14
2020-02-28 14.84 13.96 14.84 14.38 366000.0 13.17
2020-02-27 15.5 14.92 15.38 15.0 149000.0 13.74
2020-02-26 16.08 15.78 15.78 15.82 57800.0 14.49
2020-02-25 16.24 15.79 16.19 15.85 104300.0 14.52
2020-02-24 16.37 16.06 16.06 16.19 69900.0 14.83
2020-02-21 16.99 16.55 16.94 16.56 106800.0 15.17
2020-02-20 17.03 16.93 16.94 16.99 72400.0 15.56
2020-02-19 17.17 17.01 17.07 17.17 46000.0 15.63
2020-02-18 17.08 16.89 16.97 17.03 93800.0 15.5