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

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

名前 Eaton Vance Tax-Managed Buy-Write Strategy Fund Common Shares of Beneficial Interest
ティッカー EXD
国 United States
上場年 2010.0
セクター nan

Eaton Vance Tax-Managed Buy-Write Strategy 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 10.64 10.45 10.64 10.47 49700.0 10.47
2021-02-12 10.58 10.4 10.46 10.51 42700.0 10.51
2021-02-11 10.49 10.39 10.39 10.43 35000.0 10.43
2021-02-10 10.46 10.32 10.44 10.33 55400.0 10.33
2021-02-09 10.38 10.29 10.38 10.31 14200.0 10.31
2021-02-08 10.4 10.25 10.25 10.33 20200.0 10.33
2021-02-05 10.32 10.22 10.22 10.23 29700.0 10.23
2021-02-04 10.28 10.14 10.14 10.21 15500.0 10.21
2021-02-03 10.4 10.1 10.19 10.18 54300.0 10.18
2021-02-02 10.18 10.09 10.11 10.15 32700.0 10.15
2021-02-01 10.03 9.89 9.89 10.02 59700.0 10.02
2021-01-29 10.08 9.8 10.07 9.94 50600.0 9.94
2021-01-28 10.14 9.96 9.99 10.04 55000.0 10.04
2021-01-27 10.07 9.94 10.07 9.99 77800.0 9.99
2021-01-26 10.15 10.03 10.03 10.1 31100.0 10.1
2021-01-25 10.14 10.01 10.01 10.06 42900.0 10.06
2021-01-22 10.2 10.01 10.2 10.04 29000.0 10.04
2021-01-21 10.19 10.05 10.13 10.1 44000.0 10.1
2021-01-20 10.26 10.08 10.08 10.2 30100.0 10.13
2021-01-19 10.2 10.0 10.2 10.13 30100.0 10.06
2021-01-15 10.07 9.98 10.06 10.05 18800.0 9.98
2021-01-14 10.12 9.98 10.05 10.05 45200.0 9.98
2021-01-13 10.06 9.91 10.06 9.95 30200.0 9.88
2021-01-12 10.04 9.95 9.95 10.02 15800.0 9.95
2021-01-11 10.02 9.94 9.98 9.97 44600.0 9.9
2021-01-08 10.07 9.94 10.03 10.06 34800.0 9.99
2021-01-07 10.03 9.91 9.91 10.02 38500.0 9.95
2021-01-06 9.98 9.85 9.9 9.89 28900.0 9.82
2021-01-05 9.92 9.83 9.83 9.86 37300.0 9.79
2021-01-04 9.94 9.8 9.94 9.83 52600.0 9.76
2020-12-31 10.09 9.86 10.01 9.9 171600.0 9.83
2020-12-30 9.97 9.9 9.94 9.94 47900.0 9.87
2020-12-29 10.0 9.91 9.99 9.94 41200.0 9.87
2020-12-28 10.0 9.86 9.91 9.94 54800.0 9.87
2020-12-24 9.97 9.82 9.97 9.91 30900.0 9.84
2020-12-23 10.04 9.87 10.03 9.9 50000.0 9.83
2020-12-22 10.09 9.97 9.97 10.07 22700.0 9.93
2020-12-21 10.03 9.85 9.99 10.03 28400.0 9.89
2020-12-18 10.03 9.94 9.96 10.01 46800.0 9.87
2020-12-17 9.96 9.93 9.95 9.96 43800.0 9.82
2020-12-16 9.96 9.95 9.96 9.96 18600.0 9.82
2020-12-15 9.99 9.93 9.96 9.96 36700.0 9.82
2020-12-14 9.98 9.92 9.92 9.95 25800.0 9.81
2020-12-11 9.94 9.8 9.84 9.92 52300.0 9.78
2020-12-10 9.95 9.88 9.93 9.92 8400.0 9.78
2020-12-09 9.98 9.9 9.92 9.91 33600.0 9.77
2020-12-08 10.0 9.92 9.98 9.96 29700.0 9.82
2020-12-07 10.05 9.96 10.01 9.98 25200.0 9.84
2020-12-04 10.11 9.93 9.93 10.02 53400.0 9.88
2020-12-03 9.95 9.84 9.9 9.86 14100.0 9.72
2020-12-02 9.99 9.83 9.99 9.9 35900.0 9.76
2020-12-01 10.07 9.83 9.83 9.98 45900.0 9.84
2020-11-30 9.9 9.75 9.85 9.83 91900.0 9.69
2020-11-27 9.87 9.72 9.84 9.85 15100.0 9.71
2020-11-25 9.89 9.75 9.75 9.86 12500.0 9.72
2020-11-24 9.85 9.7 9.75 9.81 31900.0 9.67
2020-11-23 9.73 9.51 9.58 9.7 41400.0 9.56
2020-11-20 9.77 9.59 9.75 9.61 27300.0 9.48
2020-11-19 9.88 9.7 9.85 9.84 64100.0 9.63
2020-11-18 9.88 9.8 9.8 9.85 31600.0 9.64
2020-11-17 9.84 9.72 9.72 9.82 35200.0 9.61
2020-11-16 9.8 9.64 9.73 9.78 53300.0 9.57
2020-11-13 9.61 9.53 9.56 9.61 18000.0 9.41
2020-11-12 9.51 9.41 9.41 9.5 23800.0 9.3
2020-11-11 9.54 9.37 9.37 9.52 19100.0 9.32
2020-11-10 9.49 9.25 9.49 9.41 25500.0 9.21
2020-11-09 9.65 9.35 9.65 9.49 58400.0 9.29
2020-11-06 9.3 9.21 9.25 9.29 17500.0 9.09
2020-11-05 9.3 9.2 9.23 9.25 54200.0 9.06
2020-11-04 9.18 9.03 9.03 9.13 25400.0 8.94
2020-11-03 8.97 8.86 8.88 8.92 47400.0 8.73
2020-11-02 8.94 8.78 8.84 8.8 41700.0 8.61
2020-10-30 8.97 8.79 8.97 8.82 30200.0 8.63
2020-10-29 9.0 8.84 8.93 8.92 29900.0 8.73
2020-10-28 9.15 8.84 9.15 8.84 57400.0 8.65
2020-10-27 9.15 9.08 9.08 9.15 12600.0 8.96
2020-10-26 9.21 9.0 9.2 9.1 34800.0 8.91
2020-10-23 9.24 9.18 9.2 9.2 21900.0 9.01
2020-10-22 9.34 9.22 9.3 9.22 42500.0 9.03
2020-10-21 9.4 9.33 9.33 9.38 40500.0 9.11
2020-10-20 9.35 9.24 9.26 9.33 38500.0 9.06
2020-10-19 9.3 9.2 9.2 9.23 49000.0 8.97
2020-10-16 9.28 9.2 9.28 9.2 7800.0 8.94
2020-10-15 9.26 9.18 9.2 9.2 9700.0 8.94
2020-10-14 9.35 9.24 9.35 9.3 9300.0 9.04
2020-10-13 9.43 9.26 9.43 9.36 19400.0 9.09
2020-10-12 9.41 9.21 9.21 9.41 28400.0 9.14
2020-10-09 9.27 9.14 9.2 9.15 26500.0 8.89
2020-10-08 9.21 9.1 9.1 9.16 25000.0 8.9
2020-10-07 9.11 9.01 9.08 9.09 16900.0 8.83
2020-10-06 9.12 8.97 9.05 8.97 15400.0 8.71
2020-10-05 9.1 8.94 8.94 9.1 18900.0 8.84
2020-10-02 9.04 8.93 8.94 9.0 17900.0 8.74
2020-10-01 9.08 8.92 8.92 9.06 23500.0 8.8
2020-09-30 9.06 8.91 8.91 8.96 41100.0 8.7
2020-09-29 9.03 8.83 8.93 8.85 55200.0 8.6
2020-09-28 8.97 8.88 8.89 8.92 25800.0 8.67
2020-09-25 8.83 8.75 8.76 8.83 15600.0 8.58
2020-09-24 8.8 8.56 8.8 8.72 42200.0 8.47
2020-09-23 8.96 8.77 8.92 8.77 28000.0 8.52
2020-09-22 8.95 8.81 8.83 8.88 39900.0 8.63
2020-09-21 9.03 8.8 8.99 8.85 48900.0 8.53
2020-09-18 9.08 9.0 9.05 9.0 32200.0 8.67
2020-09-17 9.09 8.97 9.01 9.09 34900.0 8.76
2020-09-16 9.23 9.09 9.14 9.09 16500.0 8.76
2020-09-15 9.2 9.13 9.15 9.15 19400.0 8.82
2020-09-14 9.15 9.07 9.1 9.09 20200.0 8.76
2020-09-11 9.1 8.97 9.08 9.04 24700.0 8.71
2020-09-10 9.21 9.01 9.17 9.01 49300.0 8.68
2020-09-09 9.19 9.04 9.06 9.17 13400.0 8.84
2020-09-08 9.22 8.93 9.22 9.0 77700.0 8.67
2020-09-04 9.33 8.96 9.27 9.31 118800.0 8.97
2020-09-03 9.58 9.21 9.53 9.25 73000.0 8.91
2020-09-02 9.6 9.49 9.59 9.6 23600.0 9.25
2020-09-01 9.64 9.49 9.64 9.52 39400.0 9.18
2020-08-31 9.65 9.5 9.63 9.56 43000.0 9.21
2020-08-28 9.63 9.55 9.63 9.58 17500.0 9.23
2020-08-27 9.65 9.54 9.65 9.6 22100.0 9.25
2020-08-26 9.6 9.5 9.5 9.59 15400.0 9.24
2020-08-25 9.59 9.39 9.58 9.5 37400.0 9.16
2020-08-24 9.69 9.51 9.53 9.6 26300.0 9.25
2020-08-21 9.53 9.47 9.5 9.53 51500.0 9.18
2020-08-20 9.56 9.5 9.5 9.56 38400.0 9.15
2020-08-19 9.65 9.44 9.65 9.5 81600.0 9.09
2020-08-18 9.61 9.53 9.54 9.59 21700.0 9.17
2020-08-17 9.65 9.5 9.63 9.6 51200.0 9.18
2020-08-14 9.61 9.53 9.59 9.57 43000.0 9.15
2020-08-13 9.61 9.49 9.61 9.49 35300.0 9.08
2020-08-12 9.55 9.37 9.37 9.51 41100.0 9.1
2020-08-11 9.55 9.32 9.43 9.32 20700.0 8.92
2020-08-10 9.56 9.4 9.56 9.45 37800.0 9.04
2020-08-07 9.5 9.41 9.49 9.47 29400.0 9.06
2020-08-06 9.5 9.36 9.36 9.5 35900.0 9.09
2020-08-05 9.41 9.25 9.25 9.34 23300.0 8.93
2020-08-04 9.32 9.24 9.32 9.3 27600.0 8.9
2020-08-03 9.3 9.24 9.25 9.27 50000.0 8.87
2020-07-31 9.25 9.16 9.25 9.2 39100.0 8.8
2020-07-30 9.21 9.11 9.12 9.19 33100.0 8.79
2020-07-29 9.22 9.16 9.19 9.2 13500.0 8.8
2020-07-28 9.18 9.08 9.09 9.13 21100.0 8.73
2020-07-27 9.13 9.04 9.05 9.13 15700.0 8.73
2020-07-24 9.18 8.97 9.17 9.04 45500.0 8.65
2020-07-23 9.26 9.01 9.26 9.11 34400.0 8.71
2020-07-22 9.27 9.19 9.19 9.26 23300.0 8.79
2020-07-21 9.25 9.18 9.22 9.2 13000.0 8.73
2020-07-20 9.27 9.13 9.14 9.22 38100.0 8.75
2020-07-17 9.23 9.1 9.15 9.18 14600.0 8.71
2020-07-16 9.19 9.03 9.19 9.11 29800.0 8.65
2020-07-15 9.17 9.1 9.1 9.14 18100.0 8.68
2020-07-14 9.09 8.92 9.0 9.08 38200.0 8.62
2020-07-13 9.31 9.0 9.2 9.03 84300.0 8.57
2020-07-10 9.2 9.1 9.11 9.19 22800.0 8.72
2020-07-09 9.18 9.06 9.07 9.14 32000.0 8.68
2020-07-08 9.23 9.09 9.11 9.09 27400.0 8.63
2020-07-07 9.25 9.15 9.25 9.15 40000.0 8.69
2020-07-06 9.25 9.13 9.13 9.25 45800.0 8.78
2020-07-02 9.13 9.05 9.1 9.13 30200.0 8.67
2020-07-01 9.1 8.92 8.97 8.97 59500.0 8.51
2020-06-30 9.02 8.89 8.9 8.96 32200.0 8.51
2020-06-29 8.9 8.74 8.81 8.85 70100.0 8.4
2020-06-26 9.07 8.81 9.07 8.86 35600.0 8.41
2020-06-25 9.17 8.79 8.81 9.06 72700.0 8.6
2020-06-24 9.12 8.8 9.12 8.89 66500.0 8.44
2020-06-23 9.19 9.06 9.1 9.12 50900.0 8.66
2020-06-22 9.14 9.0 9.1 9.1 31800.0 8.64
2020-06-19 9.32 9.02 9.06 9.16 88000.0 8.63
2020-06-18 9.17 8.99 8.99 9.12 45000.0 8.59
2020-06-17 9.12 8.94 8.94 9.1 38700.0 8.57
2020-06-16 9.18 8.94 9.0 8.97 35400.0 8.45
2020-06-15 8.88 8.59 8.75 8.82 76800.0 8.31
2020-06-12 9.0 8.75 8.93 8.85 56600.0 8.34
2020-06-11 9.11 8.42 9.11 8.64 129400.0 8.14
2020-06-10 9.3 9.17 9.18 9.17 48600.0 8.64
2020-06-09 9.26 9.16 9.21 9.24 26400.0 8.7
2020-06-08 9.24 9.14 9.16 9.22 34200.0 8.68
2020-06-05 9.22 9.11 9.18 9.15 66500.0 8.62
2020-06-04 9.2 9.1 9.17 9.12 46100.0 8.59
2020-06-03 9.27 9.11 9.27 9.17 64000.0 8.64
2020-06-02 9.24 9.06 9.19 9.15 30800.0 8.62
2020-06-01 9.28 9.02 9.19 9.12 97700.0 8.59
2020-05-29 9.21 8.96 8.96 9.09 53100.0 8.56
2020-05-28 9.22 9.12 9.15 9.14 35600.0 8.61
2020-05-27 9.22 8.98 9.22 9.17 51500.0 8.64
2020-05-26 9.22 9.13 9.15 9.15 53000.0 8.62
2020-05-22 9.14 8.95 9.05 9.13 71000.0 8.6
2020-05-21 9.19 8.91 9.09 8.98 26700.0 8.46
2020-05-20 9.22 9.06 9.06 9.2 38600.0 8.6
2020-05-19 9.16 8.92 8.92 9.06 24100.0 8.47
2020-05-18 9.02 8.81 8.81 8.98 47700.0 8.39
2020-05-15 8.82 8.6 8.6 8.79 21700.0 8.22
2020-05-14 8.72 8.43 8.43 8.71 33100.0 8.14
2020-05-13 8.82 8.56 8.8 8.65 57000.0 8.08
2020-05-12 8.89 8.79 8.8 8.81 11200.0 8.23
2020-05-11 8.9 8.78 8.84 8.84 53400.0 8.26
2020-05-08 8.93 8.8 8.91 8.89 23700.0 8.31
2020-05-07 8.94 8.82 8.82 8.86 32600.0 8.28
2020-05-06 8.86 8.72 8.78 8.8 43700.0 8.22
2020-05-05 8.75 8.65 8.73 8.68 155300.0 8.11
2020-05-04 8.65 8.4 8.52 8.65 51200.0 8.08
2020-05-01 8.71 8.46 8.71 8.55 44900.0 7.99
2020-04-30 8.8 8.64 8.77 8.72 41600.0 8.15
2020-04-29 8.85 8.53 8.66 8.71 100500.0 8.14
2020-04-28 8.8 8.59 8.68 8.59 52800.0 8.03
2020-04-27 8.76 8.64 8.74 8.69 37800.0 8.12
2020-04-24 8.65 8.47 8.6 8.61 19900.0 8.05
2020-04-23 8.61 8.49 8.49 8.54 26500.0 7.98
2020-04-22 8.56 8.39 8.42 8.52 34300.0 7.96
2020-04-21 8.58 8.26 8.4 8.39 71200.0 7.78
2020-04-20 8.71 8.46 8.53 8.57 71900.0 7.94
2020-04-17 8.77 8.53 8.67 8.67 87400.0 8.03
2020-04-16 8.63 8.44 8.6 8.55 40300.0 7.92
2020-04-15 8.68 8.42 8.66 8.57 42700.0 7.94
2020-04-14 9.28 8.7 8.79 8.71 109800.0 8.07
2020-04-13 8.82 8.36 8.81 8.69 87200.0 8.05
2020-04-09 8.82 8.47 8.47 8.66 132200.0 8.03
2020-04-08 8.43 8.15 8.2 8.4 82800.0 7.78
2020-04-07 8.64 8.09 8.28 8.1 128100.0 7.51
2020-04-06 8.2 7.75 7.79 8.13 122800.0 7.53
2020-04-03 7.7 7.52 7.68 7.54 77700.0 6.99
2020-04-02 7.78 7.38 7.53 7.68 146500.0 7.12
2020-04-01 7.7 7.36 7.5 7.45 133400.0 6.9
2020-03-31 7.91 7.65 7.78 7.65 132100.0 7.09
2020-03-30 7.79 7.47 7.7 7.65 90300.0 7.09
2020-03-27 7.77 7.46 7.5 7.55 42500.0 7.0
2020-03-26 7.7 7.07 7.25 7.67 95900.0 7.11
2020-03-25 7.42 6.84 6.86 7.32 81100.0 6.78
2020-03-24 7.07 6.47 6.54 6.77 58900.0 6.27
2020-03-23 6.72 6.04 6.72 6.19 147800.0 5.74
2020-03-20 7.16 6.61 6.63 6.89 126700.0 6.32
2020-03-19 6.63 5.41 6.0 6.57 127400.0 6.03
2020-03-18 6.94 6.06 6.94 6.16 87200.0 5.65
2020-03-17 7.31 6.7 7.02 7.26 73900.0 6.66
2020-03-16 7.56 6.87 7.18 7.06 173600.0 6.48
2020-03-13 7.92 7.13 7.42 7.68 185900.0 7.04
2020-03-12 8.11 7.27 8.1 7.3 210900.0 6.7
2020-03-11 8.86 8.28 8.81 8.42 185400.0 7.72
2020-03-10 9.1 8.63 8.86 8.82 313000.0 8.09
2020-03-09 9.06 8.74 9.03 8.85 121200.0 8.12
2020-03-06 9.42 9.13 9.41 9.4 88000.0 8.62
2020-03-05 9.76 9.55 9.76 9.57 52300.0 8.78
2020-03-04 9.82 9.59 9.59 9.81 43800.0 9.0
2020-03-03 9.94 9.48 9.61 9.54 120800.0 8.75
2020-03-02 9.61 8.84 8.96 9.58 190600.0 8.79
2020-02-28 9.15 8.8 9.15 9.01 129800.0 8.26
2020-02-27 9.8 9.23 9.8 9.23 300000.0 8.47
2020-02-26 10.04 9.8 9.88 9.82 160900.0 9.01
2020-02-25 10.17 9.8 10.11 9.88 101400.0 9.06
2020-02-24 10.21 9.98 10.19 10.04 122200.0 9.21
2020-02-21 10.45 10.26 10.45 10.35 24400.0 9.49
2020-02-20 10.5 10.37 10.48 10.43 61000.0 9.57
2020-02-19 10.57 10.5 10.5 10.53 36100.0 9.59
2020-02-18 10.53 10.47 10.52 10.5 65300.0 9.57