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

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

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

Eaton Vance Corporation Eaton Vance Tax-Managed Global Buy-Write Opportunites 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 10.07 9.96 9.99 9.98 527900.0 9.98
2021-02-12 9.97 9.86 9.88 9.95 351100.0 9.95
2021-02-11 9.91 9.83 9.91 9.88 292700.0 9.88
2021-02-10 9.93 9.79 9.87 9.87 355000.0 9.87
2021-02-09 9.87 9.81 9.81 9.82 245100.0 9.82
2021-02-08 9.84 9.75 9.8 9.82 255200.0 9.82
2021-02-05 9.82 9.71 9.8 9.76 304400.0 9.76
2021-02-04 9.78 9.73 9.73 9.77 215900.0 9.77
2021-02-03 9.75 9.66 9.71 9.71 248200.0 9.71
2021-02-02 9.71 9.61 9.63 9.68 269200.0 9.68
2021-02-01 9.69 9.51 9.66 9.58 911900.0 9.58
2021-01-29 9.71 9.55 9.69 9.61 371400.0 9.61
2021-01-28 9.75 9.61 9.61 9.66 282300.0 9.66
2021-01-27 9.75 9.61 9.71 9.61 251900.0 9.61
2021-01-26 9.81 9.71 9.77 9.77 206800.0 9.77
2021-01-25 9.78 9.65 9.75 9.72 215600.0 9.72
2021-01-22 9.85 9.72 9.83 9.73 190400.0 9.73
2021-01-21 9.86 9.8 9.83 9.84 238800.0 9.84
2021-01-20 9.95 9.88 9.92 9.91 389500.0 9.84
2021-01-19 9.91 9.67 9.77 9.85 842400.0 9.78
2021-01-15 9.73 9.62 9.69 9.67 219900.0 9.6
2021-01-14 9.77 9.71 9.72 9.73 225000.0 9.66
2021-01-13 9.75 9.7 9.71 9.71 242300.0 9.64
2021-01-12 9.71 9.61 9.61 9.71 276100.0 9.64
2021-01-11 9.65 9.57 9.57 9.62 312700.0 9.55
2021-01-08 9.77 9.6 9.77 9.67 522800.0 9.6
2021-01-07 9.76 9.57 9.6 9.74 310600.0 9.67
2021-01-06 9.65 9.4 9.47 9.59 332500.0 9.52
2021-01-05 9.6 9.4 9.46 9.53 461100.0 9.46
2021-01-04 9.74 9.29 9.69 9.48 836200.0 9.41
2020-12-31 9.71 9.66 9.67 9.68 229700.0 9.61
2020-12-30 9.66 9.62 9.64 9.62 169100.0 9.55
2020-12-29 9.77 9.61 9.77 9.61 348300.0 9.54
2020-12-28 9.75 9.66 9.74 9.69 274200.0 9.62
2020-12-24 9.73 9.66 9.68 9.68 120300.0 9.61
2020-12-23 9.71 9.63 9.69 9.65 283300.0 9.58
2020-12-22 9.79 9.69 9.75 9.73 355100.0 9.59
2020-12-21 9.73 9.51 9.56 9.69 499300.0 9.55
2020-12-18 9.72 9.61 9.72 9.64 233800.0 9.5
2020-12-17 9.71 9.66 9.68 9.7 279900.0 9.56
2020-12-16 9.63 9.57 9.59 9.63 311800.0 9.49
2020-12-15 9.57 9.48 9.5 9.55 359600.0 9.41
2020-12-14 9.54 9.45 9.48 9.46 224100.0 9.32
2020-12-11 9.47 9.38 9.44 9.44 243200.0 9.3
2020-12-10 9.54 9.38 9.53 9.45 707700.0 9.31
2020-12-09 9.61 9.5 9.59 9.54 495200.0 9.4
2020-12-08 9.59 9.51 9.51 9.55 264500.0 9.41
2020-12-07 9.55 9.45 9.53 9.52 267200.0 9.38
2020-12-04 9.55 9.39 9.41 9.55 264900.0 9.41
2020-12-03 9.45 9.34 9.36 9.4 376300.0 9.26
2020-12-02 9.53 9.33 9.49 9.38 576000.0 9.24
2020-12-01 9.56 9.46 9.5 9.5 295500.0 9.36
2020-11-30 9.52 9.38 9.5 9.44 325200.0 9.3
2020-11-27 9.49 9.42 9.42 9.49 92600.0 9.35
2020-11-25 9.5 9.39 9.44 9.41 240000.0 9.27
2020-11-24 9.51 9.36 9.45 9.43 322500.0 9.29
2020-11-23 9.48 9.36 9.46 9.37 487300.0 9.23
2020-11-20 9.49 9.4 9.45 9.44 229200.0 9.3
2020-11-19 9.52 9.38 9.4 9.5 507300.0 9.29
2020-11-18 9.57 9.41 9.55 9.44 379900.0 9.23
2020-11-17 9.53 9.32 9.35 9.5 629900.0 9.29
2020-11-16 9.45 9.27 9.28 9.36 520400.0 9.15
2020-11-13 9.23 9.06 9.06 9.23 297400.0 9.02
2020-11-12 9.17 8.97 9.07 9.02 654400.0 8.82
2020-11-11 9.19 9.07 9.18 9.07 369200.0 8.87
2020-11-10 9.14 8.93 8.98 9.12 309400.0 8.92
2020-11-09 9.43 9.0 9.43 9.02 466000.0 8.82
2020-11-06 9.1 8.96 9.08 9.0 334800.0 8.8
2020-11-05 9.16 8.83 8.83 9.12 1004300.0 8.92
2020-11-04 8.8 8.58 8.62 8.73 372400.0 8.53
2020-11-03 8.6 8.27 8.27 8.55 930600.0 8.36
2020-11-02 8.27 8.17 8.17 8.21 440300.0 8.03
2020-10-30 8.32 8.06 8.28 8.13 526200.0 7.95
2020-10-29 8.28 8.1 8.18 8.27 274400.0 8.08
2020-10-28 8.4 8.15 8.39 8.21 507600.0 8.03
2020-10-27 8.57 8.45 8.55 8.45 258300.0 8.26
2020-10-26 8.67 8.5 8.67 8.56 279800.0 8.37
2020-10-23 8.7 8.63 8.7 8.68 274400.0 8.49
2020-10-22 8.7 8.57 8.69 8.65 402300.0 8.46
2020-10-21 8.77 8.69 8.69 8.75 294500.0 8.48
2020-10-20 8.74 8.65 8.65 8.71 263500.0 8.44
2020-10-19 8.73 8.62 8.67 8.65 370000.0 8.39
2020-10-16 8.78 8.65 8.68 8.65 457800.0 8.39
2020-10-15 8.73 8.66 8.71 8.68 327600.0 8.41
2020-10-14 8.83 8.72 8.79 8.79 263000.0 8.52
2020-10-13 8.85 8.75 8.85 8.75 263600.0 8.48
2020-10-12 8.88 8.81 8.84 8.84 255800.0 8.57
2020-10-09 8.83 8.71 8.78 8.79 230600.0 8.52
2020-10-08 8.79 8.73 8.77 8.76 192000.0 8.49
2020-10-07 8.77 8.68 8.69 8.75 211200.0 8.48
2020-10-06 8.76 8.65 8.73 8.65 242600.0 8.39
2020-10-05 8.77 8.62 8.64 8.68 340000.0 8.41
2020-10-02 8.64 8.47 8.47 8.57 246200.0 8.31
2020-10-01 8.67 8.57 8.61 8.63 298800.0 8.37
2020-09-30 8.66 8.54 8.54 8.54 396600.0 8.28
2020-09-29 8.61 8.5 8.59 8.5 239100.0 8.24
2020-09-28 8.64 8.56 8.6 8.56 307900.0 8.3
2020-09-25 8.51 8.4 8.43 8.51 216800.0 8.25
2020-09-24 8.52 8.37 8.44 8.44 230900.0 8.18
2020-09-23 8.69 8.41 8.66 8.48 394900.0 8.22
2020-09-22 8.71 8.61 8.69 8.65 167800.0 8.39
2020-09-21 8.78 8.65 8.76 8.72 392200.0 8.38
2020-09-18 8.91 8.78 8.88 8.88 309500.0 8.54
2020-09-17 8.86 8.76 8.78 8.85 343700.0 8.51
2020-09-16 8.92 8.85 8.88 8.86 189100.0 8.52
2020-09-15 8.93 8.84 8.89 8.85 264200.0 8.51
2020-09-14 8.91 8.81 8.87 8.84 268300.0 8.5
2020-09-11 8.85 8.74 8.82 8.81 201800.0 8.47
2020-09-10 8.91 8.75 8.82 8.76 256100.0 8.42
2020-09-09 8.86 8.7 8.73 8.82 232800.0 8.48
2020-09-08 8.79 8.62 8.73 8.65 394200.0 8.32
2020-09-04 9.02 8.7 8.93 8.84 509600.0 8.5
2020-09-03 9.1 8.86 9.05 8.96 524000.0 8.61
2020-09-02 9.13 9.03 9.04 9.1 208500.0 8.75
2020-09-01 9.07 8.98 8.98 9.03 185600.0 8.68
2020-08-31 9.04 8.94 8.95 9.0 240800.0 8.65
2020-08-28 9.05 8.97 9.04 8.99 237600.0 8.64
2020-08-27 9.1 8.97 8.97 9.05 174700.0 8.7
2020-08-26 9.01 8.95 8.97 8.99 174200.0 8.64
2020-08-25 9.05 8.94 9.05 8.98 164600.0 8.63
2020-08-24 9.08 8.94 9.06 8.99 292000.0 8.64
2020-08-21 9.09 9.01 9.05 9.03 201800.0 8.68
2020-08-20 9.14 9.05 9.06 9.14 218400.0 8.72
2020-08-19 9.26 9.09 9.09 9.1 435200.0 8.68
2020-08-18 9.12 9.07 9.07 9.08 136900.0 8.66
2020-08-17 9.11 9.05 9.06 9.11 168100.0 8.69
2020-08-14 9.05 9.0 9.05 9.04 224200.0 8.62
2020-08-13 9.11 9.03 9.05 9.07 294400.0 8.65
2020-08-12 9.1 9.0 9.0 9.05 350100.0 8.63
2020-08-11 9.01 8.93 8.96 8.94 253700.0 8.53
2020-08-10 8.92 8.84 8.86 8.92 324900.0 8.51
2020-08-07 8.92 8.85 8.91 8.86 217200.0 8.45
2020-08-06 8.93 8.88 8.9 8.91 229100.0 8.5
2020-08-05 8.92 8.86 8.86 8.92 294400.0 8.51
2020-08-04 8.89 8.85 8.86 8.86 169200.0 8.45
2020-08-03 8.9 8.81 8.85 8.87 354600.0 8.46
2020-07-31 8.93 8.68 8.92 8.81 469300.0 8.4
2020-07-30 8.84 8.71 8.77 8.84 343400.0 8.43
2020-07-29 8.82 8.77 8.79 8.8 214200.0 8.39
2020-07-28 8.77 8.7 8.7 8.76 185800.0 8.35
2020-07-27 8.76 8.69 8.7 8.71 233400.0 8.31
2020-07-24 8.77 8.62 8.74 8.65 392300.0 8.25
2020-07-23 8.84 8.71 8.84 8.76 226200.0 8.35
2020-07-22 8.9 8.83 8.89 8.88 190700.0 8.4
2020-07-21 8.94 8.84 8.86 8.86 258000.0 8.38
2020-07-20 8.85 8.7 8.7 8.82 261500.0 8.34
2020-07-17 8.77 8.67 8.75 8.75 295800.0 8.28
2020-07-16 8.75 8.66 8.72 8.72 357000.0 8.25
2020-07-15 8.81 8.72 8.8 8.74 270300.0 8.27
2020-07-14 8.73 8.6 8.65 8.72 315900.0 8.25
2020-07-13 8.95 8.65 8.81 8.66 426500.0 8.19
2020-07-10 8.79 8.72 8.75 8.78 226800.0 8.3
2020-07-09 8.86 8.76 8.8 8.76 269500.0 8.29
2020-07-08 8.83 8.76 8.78 8.82 140200.0 8.34
2020-07-07 8.88 8.75 8.86 8.77 271400.0 8.29
2020-07-06 8.88 8.8 8.84 8.86 188300.0 8.38
2020-07-02 8.85 8.75 8.76 8.79 272700.0 8.31
2020-07-01 8.73 8.65 8.65 8.68 230400.0 8.21
2020-06-30 8.68 8.55 8.59 8.65 641100.0 8.18
2020-06-29 8.57 8.39 8.42 8.54 347500.0 8.08
2020-06-26 8.53 8.38 8.49 8.43 359400.0 7.97
2020-06-25 8.49 8.39 8.46 8.49 158200.0 8.03
2020-06-24 8.55 8.42 8.53 8.48 249100.0 8.02
2020-06-23 8.61 8.56 8.56 8.61 259500.0 8.14
2020-06-22 8.53 8.45 8.47 8.53 217700.0 8.07
2020-06-19 8.61 8.51 8.59 8.54 258500.0 8.01
2020-06-18 8.58 8.5 8.58 8.55 224900.0 8.02
2020-06-17 8.66 8.57 8.66 8.59 297800.0 8.06
2020-06-16 8.74 8.54 8.66 8.59 322900.0 8.06
2020-06-15 8.49 8.12 8.23 8.46 276900.0 7.93
2020-06-12 8.5 8.27 8.41 8.36 323800.0 7.84
2020-06-11 8.45 8.21 8.44 8.22 641200.0 7.71
2020-06-10 8.64 8.53 8.63 8.6 504300.0 8.06
2020-06-09 8.62 8.55 8.61 8.58 367500.0 8.05
2020-06-08 8.69 8.53 8.65 8.63 482900.0 8.09
2020-06-05 8.6 8.5 8.58 8.57 350300.0 8.04
2020-06-04 8.46 8.38 8.43 8.45 307000.0 7.92
2020-06-03 8.49 8.4 8.41 8.48 430700.0 7.95
2020-06-02 8.52 8.05 8.49 8.39 1368300.0 7.87
2020-06-01 8.5 8.34 8.37 8.43 364000.0 7.91
2020-05-29 8.38 8.28 8.38 8.37 394500.0 7.85
2020-05-28 8.42 8.34 8.41 8.38 435700.0 7.86
2020-05-27 8.44 8.2 8.37 8.38 374300.0 7.86
2020-05-26 8.42 8.31 8.37 8.32 583500.0 7.8
2020-05-22 8.23 8.06 8.09 8.21 1522800.0 7.7
2020-05-21 8.16 8.02 8.15 8.05 269700.0 7.55
2020-05-20 8.22 8.15 8.17 8.21 321100.0 7.63
2020-05-19 8.16 8.08 8.12 8.09 255800.0 7.52
2020-05-18 8.19 8.03 8.06 8.13 513100.0 7.56
2020-05-15 7.9 7.78 7.78 7.89 230400.0 7.33
2020-05-14 7.9 7.67 7.71 7.9 361100.0 7.34
2020-05-13 8.08 7.71 8.02 7.78 771400.0 7.23
2020-05-12 8.19 8.01 8.17 8.03 301700.0 7.46
2020-05-11 8.2 8.1 8.16 8.17 409500.0 7.59
2020-05-08 8.23 8.17 8.19 8.21 338100.0 7.63
2020-05-07 8.16 8.05 8.13 8.15 558800.0 7.57
2020-05-06 8.12 8.02 8.11 8.02 218300.0 7.45
2020-05-05 8.11 7.96 7.97 8.07 771300.0 7.5
2020-05-04 7.87 7.75 7.82 7.87 237300.0 7.31
2020-05-01 7.95 7.79 7.92 7.84 306800.0 7.29
2020-04-30 8.12 7.98 8.11 8.02 262400.0 7.45
2020-04-29 8.13 7.99 8.12 8.11 408300.0 7.54
2020-04-28 8.06 7.91 8.03 7.95 358800.0 7.39
2020-04-27 7.94 7.86 7.87 7.94 474500.0 7.38
2020-04-24 7.87 7.72 7.83 7.87 343700.0 7.31
2020-04-23 7.89 7.73 7.82 7.74 268700.0 7.19
2020-04-22 7.84 7.72 7.78 7.82 406700.0 7.27
2020-04-21 7.78 7.6 7.73 7.69 689800.0 7.08
2020-04-20 7.99 7.82 7.86 7.86 454200.0 7.24
2020-04-17 8.04 7.9 8.0 8.04 467400.0 7.4
2020-04-16 7.89 7.74 7.88 7.82 499700.0 7.2
2020-04-15 7.85 7.73 7.79 7.83 444100.0 7.21
2020-04-14 8.11 7.88 8.11 7.93 823800.0 7.3
2020-04-13 7.98 7.71 7.98 7.86 639400.0 7.24
2020-04-09 8.23 7.97 8.08 8.03 815600.0 7.39
2020-04-08 7.96 7.62 7.75 7.96 769100.0 7.33
2020-04-07 7.94 7.6 7.73 7.61 849400.0 7.01
2020-04-06 7.48 7.17 7.17 7.47 455200.0 6.88
2020-04-03 7.15 6.94 7.03 6.98 587100.0 6.43
2020-04-02 7.24 6.95 6.95 7.08 910500.0 6.52
2020-04-01 7.34 7.0 7.27 7.01 513400.0 6.45
2020-03-31 7.66 7.43 7.59 7.46 681900.0 6.87
2020-03-30 7.55 7.19 7.34 7.47 575400.0 6.88
2020-03-27 7.55 7.1 7.1 7.28 1237400.0 6.7
2020-03-26 7.46 7.09 7.09 7.41 1273400.0 6.82
2020-03-25 7.35 6.57 6.57 7.02 1350400.0 6.46
2020-03-24 6.7 5.99 5.99 6.48 1192700.0 5.97
2020-03-23 6.12 5.66 6.0 5.75 1580800.0 5.29
2020-03-20 6.74 6.13 6.2 6.2 1486700.0 5.64
2020-03-19 6.29 5.5 5.5 6.08 1552100.0 5.53
2020-03-18 6.58 5.49 6.21 5.53 1773300.0 5.03
2020-03-17 6.94 6.39 6.58 6.86 1082100.0 6.24
2020-03-16 7.12 6.42 6.42 6.63 942300.0 6.03
2020-03-13 7.5 7.02 7.28 7.47 905600.0 6.8
2020-03-12 7.69 6.94 7.0 6.98 1315500.0 6.35
2020-03-11 8.67 8.2 8.66 8.28 860100.0 7.53
2020-03-10 8.88 8.53 8.77 8.8 477100.0 8.01
2020-03-09 8.92 8.4 8.45 8.58 644200.0 7.81
2020-03-06 9.31 8.98 8.98 9.28 483200.0 8.44
2020-03-05 9.51 9.37 9.44 9.41 309100.0 8.56
2020-03-04 9.62 9.4 9.43 9.61 421800.0 8.74
2020-03-03 9.6 9.2 9.34 9.31 698700.0 8.47
2020-03-02 9.42 8.9 8.91 9.26 824300.0 8.42
2020-02-28 9.02 8.68 9.0 8.89 1547600.0 8.09
2020-02-27 9.64 9.19 9.61 9.25 1017100.0 8.42
2020-02-26 9.9 9.71 9.71 9.78 476700.0 8.9
2020-02-25 10.1 9.66 10.07 9.69 892900.0 8.82
2020-02-24 10.16 10.01 10.1 10.05 358900.0 9.14
2020-02-21 10.43 10.33 10.39 10.33 206800.0 9.4
2020-02-20 10.45 10.33 10.44 10.42 160700.0 9.48
2020-02-19 10.55 10.49 10.51 10.53 174000.0 9.51
2020-02-18 10.5 10.4 10.5 10.49 226400.0 9.48