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

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

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

Eaton Vance Corporation Eaton Vance Tax-Managed Buy-Write Opportunities 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 15.41 15.32 15.36 15.35 242700.0 15.35
2021-02-12 15.42 15.31 15.31 15.36 217000.0 15.36
2021-02-11 15.35 15.25 15.26 15.31 282500.0 15.31
2021-02-10 15.3 15.2 15.3 15.26 178700.0 15.26
2021-02-09 15.3 15.22 15.25 15.26 125600.0 15.26
2021-02-08 15.29 15.2 15.26 15.25 199200.0 15.25
2021-02-05 15.28 15.19 15.28 15.25 208200.0 15.25
2021-02-04 15.27 15.15 15.18 15.25 200300.0 15.25
2021-02-03 15.19 15.03 15.15 15.18 247700.0 15.18
2021-02-02 15.23 15.06 15.07 15.13 338300.0 15.13
2021-02-01 15.02 14.87 14.93 14.97 255800.0 14.97
2021-01-29 15.01 14.77 15.01 14.86 233100.0 14.86
2021-01-28 15.05 14.81 14.83 14.98 223100.0 14.98
2021-01-27 15.03 14.77 15.02 14.85 339400.0 14.85
2021-01-26 15.13 15.03 15.11 15.11 220300.0 15.11
2021-01-25 15.14 14.93 15.14 15.09 283400.0 15.09
2021-01-22 15.2 15.07 15.11 15.12 202900.0 15.12
2021-01-21 15.36 15.12 15.32 15.16 284200.0 15.16
2021-01-20 15.44 15.19 15.2 15.44 313500.0 15.33
2021-01-19 15.44 15.13 15.41 15.16 534300.0 15.05
2021-01-15 15.35 15.16 15.23 15.3 164900.0 15.19
2021-01-14 15.32 15.2 15.3 15.22 253700.0 15.11
2021-01-13 15.39 15.2 15.24 15.3 259200.0 15.19
2021-01-12 15.33 15.15 15.25 15.28 376400.0 15.17
2021-01-11 15.25 15.08 15.18 15.22 257100.0 15.11
2021-01-08 15.35 15.13 15.2 15.28 315600.0 15.17
2021-01-07 15.25 15.05 15.15 15.15 272800.0 15.04
2021-01-06 15.13 14.98 15.01 15.02 269500.0 14.91
2021-01-05 15.12 14.97 15.01 15.09 302000.0 14.98
2021-01-04 15.4 14.92 15.35 15.01 421400.0 14.9
2020-12-31 15.4 15.26 15.34 15.35 188000.0 15.24
2020-12-30 15.35 15.27 15.35 15.3 206800.0 15.19
2020-12-29 15.45 15.33 15.4 15.35 217800.0 15.24
2020-12-28 15.41 15.32 15.41 15.37 187600.0 15.26
2020-12-24 15.44 15.28 15.36 15.36 99400.0 15.25
2020-12-23 15.45 15.25 15.33 15.36 164800.0 15.25
2020-12-22 15.5 15.38 15.45 15.45 204000.0 15.23
2020-12-21 15.43 15.15 15.25 15.42 381000.0 15.2
2020-12-18 15.39 15.28 15.39 15.35 191300.0 15.13
2020-12-17 15.39 15.31 15.31 15.37 165200.0 15.15
2020-12-16 15.33 15.21 15.28 15.28 226100.0 15.06
2020-12-15 15.37 15.07 15.17 15.33 349200.0 15.11
2020-12-14 15.11 15.0 15.0 15.09 203400.0 14.87
2020-12-11 14.99 14.87 14.89 14.95 225800.0 14.74
2020-12-10 15.04 14.83 15.04 14.87 343600.0 14.66
2020-12-09 15.17 15.07 15.11 15.09 258600.0 14.87
2020-12-08 15.11 14.96 15.05 15.11 249200.0 14.89
2020-12-07 15.12 14.78 14.89 15.06 363900.0 14.84
2020-12-04 14.92 14.56 14.59 14.87 236700.0 14.66
2020-12-03 14.66 14.55 14.61 14.64 171100.0 14.43
2020-12-02 14.76 14.58 14.76 14.58 284000.0 14.37
2020-12-01 14.8 14.61 14.63 14.79 166800.0 14.58
2020-11-30 14.73 14.52 14.7 14.61 230900.0 14.4
2020-11-27 14.73 14.63 14.68 14.7 116600.0 14.49
2020-11-25 14.81 14.53 14.63 14.75 222200.0 14.54
2020-11-24 14.73 14.61 14.71 14.63 308000.0 14.42
2020-11-23 14.78 14.62 14.78 14.67 194600.0 14.46
2020-11-20 14.8 14.65 14.8 14.68 152700.0 14.47
2020-11-19 14.94 14.71 14.79 14.92 277200.0 14.6
2020-11-18 14.9 14.73 14.73 14.76 161400.0 14.44
2020-11-17 14.89 14.65 14.65 14.75 285100.0 14.43
2020-11-16 14.76 14.62 14.69 14.71 245500.0 14.39
2020-11-13 14.62 14.49 14.5 14.61 164600.0 14.29
2020-11-12 14.44 14.27 14.36 14.4 163400.0 14.09
2020-11-11 14.42 14.26 14.36 14.38 156400.0 14.07
2020-11-10 14.28 14.03 14.25 14.25 218100.0 13.94
2020-11-09 14.58 14.26 14.58 14.28 260400.0 13.97
2020-11-06 14.34 14.15 14.34 14.15 168800.0 13.84
2020-11-05 14.34 14.08 14.14 14.34 264300.0 14.03
2020-11-04 14.13 13.7 13.74 14.01 333300.0 13.71
2020-11-03 13.64 13.48 13.51 13.59 178700.0 13.3
2020-11-02 13.52 13.35 13.37 13.4 186100.0 13.11
2020-10-30 13.56 13.29 13.49 13.33 293800.0 13.04
2020-10-29 13.55 13.4 13.49 13.46 495600.0 13.17
2020-10-28 13.64 13.41 13.61 13.53 365500.0 13.24
2020-10-27 13.83 13.7 13.75 13.7 137300.0 13.4
2020-10-26 13.93 13.72 13.84 13.75 300600.0 13.45
2020-10-23 14.09 13.95 14.04 13.95 120300.0 13.65
2020-10-22 14.06 13.93 14.0 14.01 107800.0 13.71
2020-10-21 14.15 14.06 14.11 14.14 187700.0 13.73
2020-10-20 14.13 13.89 13.89 14.07 159000.0 13.66
2020-10-19 14.09 13.85 14.06 13.88 205500.0 13.47
2020-10-16 14.1 14.0 14.05 14.0 174500.0 13.59
2020-10-15 14.0 13.93 13.99 13.97 198200.0 13.56
2020-10-14 14.16 14.02 14.06 14.04 190400.0 13.63
2020-10-13 14.19 14.01 14.11 14.09 161500.0 13.68
2020-10-12 14.21 14.06 14.11 14.15 194100.0 13.73
2020-10-09 14.11 13.97 14.04 14.02 179800.0 13.61
2020-10-08 14.09 13.99 14.03 14.04 143900.0 13.63
2020-10-07 13.97 13.8 13.8 13.95 243700.0 13.54
2020-10-06 13.92 13.7 13.85 13.73 173100.0 13.33
2020-10-05 13.86 13.75 13.75 13.82 187700.0 13.41
2020-10-02 13.87 13.68 13.7 13.71 367400.0 13.31
2020-10-01 13.99 13.83 13.93 13.92 254800.0 13.51
2020-09-30 13.99 13.83 13.94 13.83 273800.0 13.42
2020-09-29 13.85 13.73 13.84 13.83 173200.0 13.42
2020-09-28 13.87 13.79 13.8 13.83 220200.0 13.42
2020-09-25 13.69 13.47 13.53 13.69 407400.0 13.29
2020-09-24 13.81 13.41 13.75 13.55 722800.0 13.15
2020-09-23 14.15 13.82 14.13 13.88 241400.0 13.47
2020-09-22 14.13 13.99 14.1 14.13 188000.0 13.72
2020-09-21 14.18 13.93 14.07 14.18 277200.0 13.66
2020-09-18 14.44 14.19 14.44 14.24 193400.0 13.71
2020-09-17 14.44 14.27 14.36 14.39 290300.0 13.86
2020-09-16 14.6 14.5 14.5 14.52 144600.0 13.98
2020-09-15 14.6 14.36 14.36 14.51 281500.0 13.97
2020-09-14 14.4 14.23 14.23 14.31 178200.0 13.78
2020-09-11 14.35 14.12 14.24 14.22 162000.0 13.69
2020-09-10 14.49 14.19 14.33 14.2 248500.0 13.68
2020-09-09 14.41 14.13 14.25 14.32 224000.0 13.79
2020-09-08 14.11 13.85 13.99 14.05 372600.0 13.53
2020-09-04 14.45 13.85 14.27 14.17 612800.0 13.65
2020-09-03 14.96 14.17 14.93 14.23 570100.0 13.7
2020-09-02 15.08 14.83 14.91 15.08 142500.0 14.52
2020-09-01 14.94 14.72 14.75 14.94 269500.0 14.39
2020-08-31 14.75 14.69 14.73 14.75 174600.0 14.21
2020-08-28 14.72 14.66 14.7 14.69 182700.0 14.15
2020-08-27 14.68 14.56 14.59 14.67 172900.0 14.13
2020-08-26 14.63 14.54 14.55 14.59 208600.0 14.05
2020-08-25 14.61 14.53 14.61 14.57 121300.0 14.03
2020-08-24 14.66 14.51 14.66 14.56 191100.0 14.02
2020-08-21 14.6 14.5 14.5 14.56 214800.0 14.02
2020-08-20 14.67 14.58 14.61 14.67 190600.0 14.02
2020-08-19 14.73 14.63 14.64 14.65 162900.0 14.0
2020-08-18 14.72 14.6 14.7 14.68 314400.0 14.03
2020-08-17 14.71 14.61 14.65 14.71 214900.0 14.06
2020-08-14 14.63 14.56 14.62 14.59 87100.0 13.94
2020-08-13 14.64 14.55 14.55 14.62 175000.0 13.97
2020-08-12 14.64 14.49 14.5 14.6 168700.0 13.95
2020-08-11 14.58 14.43 14.52 14.44 172800.0 13.8
2020-08-10 14.53 14.35 14.4 14.53 308100.0 13.89
2020-08-07 14.38 14.25 14.27 14.36 206200.0 13.72
2020-08-06 14.32 14.19 14.21 14.32 215700.0 13.69
2020-08-05 14.26 14.18 14.23 14.19 188200.0 13.56
2020-08-04 14.23 14.17 14.21 14.22 122100.0 13.59
2020-08-03 14.24 14.09 14.09 14.23 178200.0 13.6
2020-07-31 14.1 14.01 14.09 14.09 216900.0 13.47
2020-07-30 14.03 13.87 13.98 14.0 248600.0 13.38
2020-07-29 14.04 13.93 13.93 14.03 226100.0 13.41
2020-07-28 14.0 13.84 13.99 13.93 394800.0 13.31
2020-07-27 14.13 14.03 14.07 14.04 194000.0 13.42
2020-07-24 14.08 13.94 14.02 14.07 179100.0 13.45
2020-07-23 14.24 14.03 14.17 14.08 309600.0 13.46
2020-07-22 14.3 14.22 14.25 14.3 123800.0 13.56
2020-07-21 14.29 14.23 14.24 14.25 182500.0 13.51
2020-07-20 14.23 14.12 14.16 14.22 196700.0 13.49
2020-07-17 14.26 14.13 14.14 14.23 163700.0 13.5
2020-07-16 14.22 14.05 14.14 14.16 214600.0 13.43
2020-07-15 14.29 14.2 14.27 14.2 196900.0 13.47
2020-07-14 14.19 13.91 14.0 14.17 212500.0 13.44
2020-07-13 14.27 14.0 14.27 14.0 476700.0 13.28
2020-07-10 14.23 14.09 14.17 14.18 232500.0 13.45
2020-07-09 14.3 14.12 14.29 14.14 157900.0 13.41
2020-07-08 14.25 14.12 14.12 14.24 182000.0 13.5
2020-07-07 14.25 14.08 14.13 14.1 196600.0 13.37
2020-07-06 14.22 14.11 14.15 14.15 188100.0 13.42
2020-07-02 14.2 14.03 14.17 14.04 221100.0 13.31
2020-07-01 14.29 14.06 14.17 14.06 235000.0 13.33
2020-06-30 14.21 14.06 14.07 14.12 434600.0 13.39
2020-06-29 14.05 13.77 13.92 13.98 214700.0 13.26
2020-06-26 14.1 13.9 14.08 13.92 232600.0 13.2
2020-06-25 14.11 13.88 13.98 14.1 170000.0 13.37
2020-06-24 14.27 13.92 14.18 14.03 242700.0 13.31
2020-06-23 14.33 14.27 14.29 14.29 197300.0 13.55
2020-06-22 14.26 14.07 14.14 14.24 148100.0 13.5
2020-06-19 14.45 14.22 14.38 14.3 279100.0 13.46
2020-06-18 14.36 14.21 14.28 14.33 178700.0 13.48
2020-06-17 14.43 14.27 14.41 14.31 183200.0 13.47
2020-06-16 14.43 14.26 14.39 14.34 255300.0 13.49
2020-06-15 14.15 13.65 13.8 14.11 240400.0 13.28
2020-06-12 14.24 13.86 14.08 13.98 337500.0 13.16
2020-06-11 14.22 13.72 14.21 13.78 501800.0 12.97
2020-06-10 14.48 14.33 14.43 14.43 241500.0 13.58
2020-06-09 14.53 14.32 14.46 14.36 287000.0 13.51
2020-06-08 14.52 14.31 14.39 14.51 304300.0 13.65
2020-06-05 14.45 14.27 14.41 14.33 249200.0 13.48
2020-06-04 14.22 14.1 14.2 14.17 172100.0 13.33
2020-06-03 14.27 14.07 14.1 14.24 255700.0 13.4
2020-06-02 14.07 13.91 13.95 14.07 228300.0 13.24
2020-06-01 13.91 13.77 13.8 13.91 186400.0 13.09
2020-05-29 13.87 13.71 13.87 13.81 212100.0 13.0
2020-05-28 13.87 13.73 13.73 13.84 196600.0 13.02
2020-05-27 13.89 13.62 13.89 13.77 192900.0 12.96
2020-05-26 13.92 13.64 13.91 13.71 293900.0 12.9
2020-05-22 13.73 13.57 13.6 13.72 161700.0 12.91
2020-05-21 13.85 13.55 13.85 13.6 222100.0 12.8
2020-05-20 13.96 13.8 13.88 13.96 259500.0 13.03
2020-05-19 13.75 13.56 13.65 13.65 233600.0 12.74
2020-05-18 13.72 13.39 13.39 13.67 239300.0 12.76
2020-05-15 13.24 13.02 13.11 13.23 176800.0 12.35
2020-05-14 13.29 12.67 12.71 13.15 314200.0 12.28
2020-05-13 13.67 12.41 13.62 12.96 889300.0 12.1
2020-05-12 13.8 13.63 13.7 13.66 214700.0 12.75
2020-05-11 13.72 13.6 13.69 13.72 222900.0 12.81
2020-05-08 13.78 13.63 13.67 13.72 364100.0 12.81
2020-05-07 13.55 13.45 13.45 13.54 156200.0 12.64
2020-05-06 13.49 13.34 13.44 13.38 212100.0 12.49
2020-05-05 13.49 13.24 13.24 13.38 261800.0 12.49
2020-05-04 13.23 12.89 13.14 13.23 315100.0 12.35
2020-05-01 13.38 13.13 13.32 13.2 268500.0 12.32
2020-04-30 13.47 13.33 13.45 13.46 304100.0 12.57
2020-04-29 13.56 13.35 13.39 13.45 411700.0 12.56
2020-04-28 13.43 13.2 13.43 13.26 315400.0 12.38
2020-04-27 13.26 13.01 13.15 13.25 347300.0 12.37
2020-04-24 13.2 13.02 13.2 13.15 276500.0 12.28
2020-04-23 13.25 13.04 13.15 13.12 300200.0 12.25
2020-04-22 13.22 12.95 13.11 13.14 555300.0 12.27
2020-04-21 13.06 12.6 13.01 12.91 697900.0 11.95
2020-04-20 13.37 13.15 13.21 13.24 402800.0 12.25
2020-04-17 13.41 12.9 13.04 13.41 845000.0 12.41
2020-04-16 12.93 12.7 12.85 12.78 237400.0 11.83
2020-04-15 12.87 12.58 12.82 12.8 516000.0 11.85
2020-04-14 13.0 12.58 12.71 13.0 478300.0 12.03
2020-04-13 12.73 12.37 12.72 12.46 548300.0 11.53
2020-04-09 12.97 12.61 12.88 12.72 527300.0 11.77
2020-04-08 12.65 12.17 12.46 12.65 448300.0 11.71
2020-04-07 12.5 12.11 12.5 12.2 472900.0 11.29
2020-04-06 11.84 11.25 11.25 11.81 558100.0 10.93
2020-04-03 11.39 10.96 11.38 11.19 348700.0 10.36
2020-04-02 11.35 10.95 10.97 11.26 415100.0 10.42
2020-04-01 11.72 11.06 11.5 11.15 637400.0 10.32
2020-03-31 12.46 12.01 12.1 12.06 609200.0 11.16
2020-03-30 12.19 11.91 12.07 12.06 519500.0 11.16
2020-03-27 12.35 11.02 11.02 11.96 1721000.0 11.07
2020-03-26 11.53 10.68 10.68 11.5 918500.0 10.64
2020-03-25 11.24 10.18 10.66 10.66 1083000.0 9.87
2020-03-24 10.11 8.74 9.19 10.06 1097600.0 9.31
2020-03-23 9.49 8.59 9.36 8.69 1383500.0 8.04
2020-03-20 10.62 9.7 10.0 9.72 798300.0 8.89
2020-03-19 10.13 9.25 9.36 9.98 892500.0 9.13
2020-03-18 10.49 9.0 9.97 9.41 1266100.0 8.61
2020-03-17 11.06 10.22 10.53 10.95 1008300.0 10.02
2020-03-16 11.25 10.0 10.01 10.51 717900.0 9.62
2020-03-13 11.75 10.85 11.15 11.7 1313700.0 10.7
2020-03-12 12.06 10.3 12.06 10.74 1762200.0 9.83
2020-03-11 13.67 12.77 13.6 12.8 911100.0 11.71
2020-03-10 13.84 13.33 13.78 13.77 432200.0 12.6
2020-03-09 13.61 13.0 13.03 13.42 777200.0 12.28
2020-03-06 14.23 13.77 13.94 14.22 706900.0 13.01
2020-03-05 14.38 14.16 14.28 14.23 332300.0 13.02
2020-03-04 14.56 14.31 14.43 14.46 661600.0 13.23
2020-03-03 14.77 14.12 14.39 14.28 653400.0 13.07
2020-03-02 14.32 13.4 13.51 14.32 700000.0 13.1
2020-02-28 13.55 12.91 13.5 13.54 1364700.0 12.39
2020-02-27 14.25 13.55 14.25 13.77 1235900.0 12.6
2020-02-26 14.7 14.42 14.46 14.43 638800.0 13.2
2020-02-25 14.95 14.4 14.94 14.44 834400.0 13.21
2020-02-24 14.93 14.77 14.9 14.87 726900.0 13.6
2020-02-21 15.18 15.05 15.16 15.1 634600.0 13.82
2020-02-20 15.22 15.12 15.2 15.19 247300.0 13.9
2020-02-19 15.33 15.27 15.27 15.31 269100.0 13.91
2020-02-18 15.36 15.23 15.23 15.25 384100.0 13.85