NYSE - Delayed Quote • USD
Eaton Vance Tax-Managed Buy-Write Income Fund (ETB)
At close: April 24 at 4:00 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 13.30 | 13.30 | 13.13 | 13.19 | 13.19 | 107,100 |
Apr 23, 2024 | 13.14 | 13.22 | 13.13 | 13.22 | 13.22 | 51,200 |
Apr 22, 2024 | 0.11 Dividend | |||||
Apr 22, 2024 | 13.11 | 13.11 | 13.01 | 13.07 | 13.07 | 83,800 |
Apr 19, 2024 | 13.22 | 13.26 | 13.06 | 13.08 | 12.97 | 66,300 |
Apr 18, 2024 | 13.29 | 13.32 | 13.20 | 13.22 | 13.11 | 31,600 |
Apr 17, 2024 | 13.29 | 13.33 | 13.24 | 13.25 | 13.14 | 68,300 |
Apr 16, 2024 | 13.28 | 13.33 | 13.23 | 13.24 | 13.13 | 45,100 |
Apr 15, 2024 | 13.53 | 13.59 | 13.27 | 13.29 | 13.18 | 47,600 |
Apr 12, 2024 | 13.62 | 13.64 | 13.47 | 13.49 | 13.38 | 45,300 |
Apr 11, 2024 | 13.59 | 13.69 | 13.59 | 13.69 | 13.58 | 35,500 |
Apr 10, 2024 | 13.62 | 13.66 | 13.52 | 13.59 | 13.48 | 41,600 |
Apr 9, 2024 | 13.72 | 13.72 | 13.61 | 13.68 | 13.57 | 80,200 |
Apr 8, 2024 | 13.67 | 13.67 | 13.59 | 13.65 | 13.54 | 37,200 |
Apr 5, 2024 | 13.51 | 13.63 | 13.51 | 13.62 | 13.51 | 32,300 |
Apr 4, 2024 | 13.60 | 13.67 | 13.47 | 13.51 | 13.40 | 64,400 |
Apr 3, 2024 | 13.56 | 13.67 | 13.54 | 13.60 | 13.49 | 48,200 |
Apr 2, 2024 | 13.62 | 13.62 | 13.45 | 13.54 | 13.43 | 42,900 |
Apr 1, 2024 | 13.67 | 13.72 | 13.61 | 13.66 | 13.55 | 36,200 |
Mar 28, 2024 | 13.69 | 13.72 | 13.64 | 13.65 | 13.54 | 43,600 |
Mar 27, 2024 | 13.66 | 13.66 | 13.58 | 13.64 | 13.53 | 31,200 |
Mar 26, 2024 | 13.66 | 13.67 | 13.60 | 13.62 | 13.51 | 34,500 |
Mar 25, 2024 | 13.61 | 13.64 | 13.50 | 13.59 | 13.48 | 48,100 |
Mar 22, 2024 | 13.58 | 13.63 | 13.58 | 13.61 | 13.50 | 39,500 |
Mar 21, 2024 | 13.67 | 13.67 | 13.58 | 13.60 | 13.49 | 34,400 |
Mar 20, 2024 | 0.09 Dividend | |||||
Mar 20, 2024 | 13.46 | 13.61 | 13.46 | 13.61 | 13.50 | 57,200 |
Mar 19, 2024 | 13.52 | 13.55 | 13.50 | 13.55 | 13.35 | 22,000 |
Mar 18, 2024 | 13.58 | 13.59 | 13.44 | 13.49 | 13.29 | 57,300 |
Mar 15, 2024 | 13.43 | 13.48 | 13.35 | 13.46 | 13.26 | 69,800 |
Mar 14, 2024 | 13.59 | 13.60 | 13.42 | 13.44 | 13.24 | 46,300 |
Mar 13, 2024 | 13.63 | 13.67 | 13.52 | 13.53 | 13.33 | 51,300 |
Mar 12, 2024 | 13.62 | 13.67 | 13.60 | 13.62 | 13.42 | 35,300 |
Mar 11, 2024 | 13.59 | 13.64 | 13.53 | 13.55 | 13.35 | 43,000 |
Mar 8, 2024 | 13.58 | 13.64 | 13.58 | 13.59 | 13.39 | 50,600 |
Mar 7, 2024 | 13.54 | 13.62 | 13.54 | 13.61 | 13.41 | 62,800 |
Mar 6, 2024 | 13.52 | 13.60 | 13.50 | 13.56 | 13.36 | 59,300 |
Mar 5, 2024 | 13.54 | 13.61 | 13.46 | 13.49 | 13.29 | 72,500 |
Mar 4, 2024 | 13.53 | 13.58 | 13.47 | 13.56 | 13.36 | 53,700 |
Mar 1, 2024 | 13.51 | 13.59 | 13.49 | 13.58 | 13.38 | 39,500 |
Feb 29, 2024 | 13.55 | 13.55 | 13.38 | 13.48 | 13.28 | 81,400 |
Feb 28, 2024 | 13.41 | 13.44 | 13.38 | 13.43 | 13.23 | 97,200 |
Feb 27, 2024 | 13.45 | 13.45 | 13.36 | 13.43 | 13.23 | 184,200 |
Feb 26, 2024 | 13.43 | 13.43 | 13.35 | 13.37 | 13.17 | 53,600 |
Feb 23, 2024 | 13.45 | 13.48 | 13.38 | 13.38 | 13.18 | 50,000 |
Feb 22, 2024 | 13.42 | 13.45 | 13.37 | 13.41 | 13.21 | 43,500 |
Feb 21, 2024 | 0.09 Dividend | |||||
Feb 21, 2024 | 13.25 | 13.35 | 13.25 | 13.29 | 13.09 | 35,500 |
Feb 20, 2024 | 13.36 | 13.44 | 13.29 | 13.32 | 13.03 | 37,500 |
Feb 16, 2024 | 13.43 | 13.44 | 13.37 | 13.38 | 13.09 | 63,600 |
Feb 15, 2024 | 13.41 | 13.45 | 13.39 | 13.41 | 13.12 | 71,400 |
Feb 14, 2024 | 13.40 | 13.44 | 13.36 | 13.40 | 13.11 | 30,900 |
Feb 13, 2024 | 13.31 | 13.33 | 13.25 | 13.30 | 13.01 | 68,500 |
Feb 12, 2024 | 13.35 | 13.43 | 13.33 | 13.40 | 13.11 | 58,900 |
Feb 9, 2024 | 13.34 | 13.37 | 13.27 | 13.35 | 13.06 | 82,100 |
Feb 8, 2024 | 13.35 | 13.35 | 13.26 | 13.30 | 13.01 | 75,400 |
Feb 7, 2024 | 13.29 | 13.38 | 13.28 | 13.33 | 13.04 | 118,600 |
Feb 6, 2024 | 13.16 | 13.25 | 13.13 | 13.25 | 12.96 | 85,600 |
Feb 5, 2024 | 13.10 | 13.11 | 13.06 | 13.11 | 12.82 | 85,000 |
Feb 2, 2024 | 13.09 | 13.12 | 13.07 | 13.11 | 12.82 | 70,100 |
Feb 1, 2024 | 13.05 | 13.10 | 13.05 | 13.09 | 12.80 | 321,800 |
Jan 31, 2024 | 13.22 | 13.22 | 13.01 | 13.04 | 12.76 | 89,000 |
Jan 30, 2024 | 13.14 | 13.21 | 13.13 | 13.17 | 12.88 | 59,500 |
Jan 29, 2024 | 13.19 | 13.22 | 13.15 | 13.20 | 12.91 | 52,100 |
Jan 26, 2024 | 13.14 | 13.17 | 13.10 | 13.12 | 12.83 | 51,700 |
Jan 25, 2024 | 13.11 | 13.14 | 13.10 | 13.12 | 12.83 | 44,100 |
Jan 24, 2024 | 13.13 | 13.15 | 13.10 | 13.11 | 12.82 | 52,700 |
Jan 23, 2024 | 13.16 | 13.16 | 13.08 | 13.09 | 12.80 | 100,200 |
Jan 22, 2024 | 0.09 Dividend | |||||
Jan 22, 2024 | 13.15 | 13.18 | 13.11 | 13.12 | 12.83 | 86,000 |
Jan 19, 2024 | 13.14 | 13.19 | 13.10 | 13.19 | 12.81 | 31,700 |
Jan 18, 2024 | 13.22 | 13.22 | 13.08 | 13.11 | 12.73 | 71,300 |
Jan 17, 2024 | 13.06 | 13.11 | 13.03 | 13.08 | 12.70 | 84,000 |
Jan 16, 2024 | 13.11 | 13.12 | 13.00 | 13.04 | 12.67 | 54,900 |
Jan 12, 2024 | 13.05 | 13.08 | 13.01 | 13.07 | 12.70 | 19,400 |
Jan 11, 2024 | 13.02 | 13.04 | 12.95 | 13.03 | 12.66 | 52,100 |
Jan 10, 2024 | 12.91 | 13.01 | 12.87 | 13.01 | 12.64 | 49,400 |
Jan 9, 2024 | 12.79 | 12.89 | 12.75 | 12.88 | 12.51 | 41,000 |
Jan 8, 2024 | 12.69 | 12.85 | 12.69 | 12.84 | 12.47 | 116,800 |
Jan 5, 2024 | 12.88 | 12.90 | 12.66 | 12.73 | 12.36 | 161,600 |
Jan 4, 2024 | 12.80 | 12.88 | 12.77 | 12.78 | 12.41 | 142,500 |
Jan 3, 2024 | 12.94 | 12.96 | 12.83 | 12.85 | 12.48 | 131,700 |
Jan 2, 2024 | 12.96 | 12.98 | 12.91 | 12.92 | 12.55 | 50,800 |
Dec 29, 2023 | 13.10 | 13.13 | 12.95 | 12.98 | 12.61 | 76,700 |
Dec 28, 2023 | 13.01 | 13.05 | 12.97 | 13.01 | 12.64 | 76,900 |
Dec 27, 2023 | 13.07 | 13.10 | 12.98 | 13.01 | 12.64 | 97,400 |
Dec 26, 2023 | 13.07 | 13.07 | 12.97 | 12.99 | 12.62 | 77,300 |
Dec 22, 2023 | 13.15 | 13.17 | 12.99 | 13.02 | 12.65 | 100,000 |
Dec 21, 2023 | 0.09 Dividend | |||||
Dec 21, 2023 | 13.08 | 13.17 | 13.03 | 13.08 | 12.70 | 76,400 |
Dec 20, 2023 | 13.22 | 13.23 | 13.05 | 13.06 | 12.60 | 54,700 |
Dec 19, 2023 | 13.25 | 13.25 | 13.15 | 13.19 | 12.72 | 56,600 |
Dec 18, 2023 | 13.14 | 13.27 | 13.10 | 13.19 | 12.72 | 98,900 |
Dec 15, 2023 | 13.08 | 13.14 | 13.07 | 13.10 | 12.63 | 27,000 |
Dec 14, 2023 | 13.12 | 13.12 | 13.05 | 13.08 | 12.61 | 72,100 |
Dec 13, 2023 | 12.97 | 13.10 | 12.94 | 13.08 | 12.61 | 40,500 |
Dec 12, 2023 | 12.94 | 12.97 | 12.90 | 12.92 | 12.46 | 34,700 |
Dec 11, 2023 | 12.89 | 12.95 | 12.89 | 12.94 | 12.48 | 54,200 |
Dec 8, 2023 | 12.96 | 13.00 | 12.91 | 12.93 | 12.47 | 64,300 |
Dec 7, 2023 | 12.95 | 13.00 | 12.93 | 12.97 | 12.51 | 55,200 |
Dec 6, 2023 | 12.95 | 13.00 | 12.91 | 12.91 | 12.45 | 35,900 |
Dec 5, 2023 | 12.96 | 13.02 | 12.92 | 12.94 | 12.48 | 48,800 |
Dec 4, 2023 | 12.97 | 13.03 | 12.96 | 12.97 | 12.51 | 68,900 |
Dec 1, 2023 | 13.00 | 13.06 | 12.94 | 13.00 | 12.54 | 36,000 |
Nov 30, 2023 | 13.16 | 13.16 | 12.99 | 13.01 | 12.55 | 39,500 |
Nov 29, 2023 | 13.10 | 13.20 | 12.99 | 13.07 | 12.60 | 168,200 |
Nov 28, 2023 | 12.89 | 13.06 | 12.89 | 13.05 | 12.59 | 138,500 |
Nov 27, 2023 | 12.74 | 12.91 | 12.69 | 12.91 | 12.45 | 118,300 |
Nov 24, 2023 | 12.73 | 12.73 | 12.65 | 12.72 | 12.27 | 16,400 |
Nov 22, 2023 | 12.70 | 12.77 | 12.63 | 12.66 | 12.21 | 56,900 |
Nov 21, 2023 | 0.09 Dividend | |||||
Nov 21, 2023 | 12.66 | 12.66 | 12.59 | 12.60 | 12.15 | 52,500 |
Nov 20, 2023 | 12.67 | 12.75 | 12.63 | 12.75 | 12.21 | 48,800 |
Nov 17, 2023 | 12.70 | 12.70 | 12.63 | 12.64 | 12.10 | 36,300 |
Nov 16, 2023 | 12.68 | 12.70 | 12.63 | 12.66 | 12.12 | 48,100 |
Nov 15, 2023 | 12.69 | 12.74 | 12.62 | 12.64 | 12.10 | 54,000 |
Nov 14, 2023 | 12.67 | 12.73 | 12.63 | 12.70 | 12.16 | 78,100 |
Nov 13, 2023 | 12.58 | 12.59 | 12.51 | 12.57 | 12.03 | 25,000 |
Nov 10, 2023 | 12.51 | 12.58 | 12.46 | 12.56 | 12.02 | 35,300 |
Nov 9, 2023 | 12.61 | 12.61 | 12.39 | 12.41 | 11.88 | 73,400 |
Nov 8, 2023 | 12.65 | 12.65 | 12.50 | 12.52 | 11.99 | 72,100 |
Nov 7, 2023 | 12.58 | 12.64 | 12.49 | 12.59 | 12.05 | 54,900 |
Nov 6, 2023 | 12.70 | 12.70 | 12.60 | 12.62 | 12.08 | 49,700 |
Nov 3, 2023 | 12.52 | 12.64 | 12.49 | 12.64 | 12.10 | 63,900 |
Nov 2, 2023 | 12.24 | 12.48 | 12.24 | 12.46 | 11.93 | 58,400 |
Nov 1, 2023 | 11.99 | 12.21 | 11.99 | 12.19 | 11.67 | 55,400 |
Oct 31, 2023 | 11.99 | 12.02 | 11.92 | 11.98 | 11.47 | 111,700 |
Oct 30, 2023 | 11.71 | 11.87 | 11.71 | 11.86 | 11.35 | 109,400 |
Oct 27, 2023 | 11.74 | 11.77 | 11.59 | 11.61 | 11.11 | 81,200 |
Oct 26, 2023 | 11.93 | 11.96 | 11.69 | 11.70 | 11.20 | 166,300 |
Oct 25, 2023 | 12.18 | 12.22 | 11.95 | 11.95 | 11.44 | 120,300 |
Oct 24, 2023 | 12.32 | 12.40 | 12.22 | 12.25 | 11.73 | 37,100 |
Oct 23, 2023 | 12.22 | 12.30 | 12.20 | 12.24 | 11.72 | 64,000 |
Oct 20, 2023 | 0.09 Dividend | |||||
Oct 20, 2023 | 12.40 | 12.40 | 12.25 | 12.26 | 11.74 | 67,400 |
Oct 19, 2023 | 12.53 | 12.57 | 12.42 | 12.44 | 11.82 | 74,600 |
Oct 18, 2023 | 12.50 | 12.59 | 12.49 | 12.51 | 11.89 | 62,200 |
Oct 17, 2023 | 12.59 | 12.69 | 12.56 | 12.63 | 12.00 | 82,200 |
Oct 16, 2023 | 12.69 | 12.76 | 12.62 | 12.69 | 12.06 | 65,200 |
Oct 13, 2023 | 12.80 | 12.83 | 12.58 | 12.60 | 11.97 | 48,700 |
Oct 12, 2023 | 12.74 | 12.80 | 12.66 | 12.72 | 12.09 | 48,100 |
Oct 11, 2023 | 12.77 | 12.77 | 12.65 | 12.70 | 12.07 | 39,300 |
Oct 10, 2023 | 12.74 | 12.83 | 12.66 | 12.70 | 12.07 | 58,600 |
Oct 9, 2023 | 12.58 | 12.72 | 12.48 | 12.69 | 12.06 | 80,100 |
Oct 6, 2023 | 12.38 | 12.58 | 12.34 | 12.57 | 11.94 | 91,200 |
Oct 5, 2023 | 12.39 | 12.40 | 12.27 | 12.38 | 11.76 | 70,400 |
Oct 4, 2023 | 12.37 | 12.42 | 12.33 | 12.41 | 11.79 | 72,900 |
Oct 3, 2023 | 12.48 | 12.53 | 12.33 | 12.38 | 11.76 | 129,800 |
Oct 2, 2023 | 12.46 | 12.57 | 12.46 | 12.55 | 11.93 | 87,800 |
Sep 29, 2023 | 12.63 | 12.67 | 12.45 | 12.61 | 11.98 | 152,600 |
Sep 28, 2023 | 12.45 | 12.56 | 12.42 | 12.54 | 11.92 | 86,300 |
Sep 27, 2023 | 12.52 | 12.59 | 12.47 | 12.47 | 11.85 | 95,100 |
Sep 26, 2023 | 12.67 | 12.72 | 12.50 | 12.54 | 11.92 | 58,000 |
Sep 25, 2023 | 12.75 | 12.75 | 12.66 | 12.74 | 12.11 | 69,000 |
Sep 22, 2023 | 12.79 | 12.85 | 12.77 | 12.78 | 12.14 | 59,300 |
Sep 21, 2023 | 0.09 Dividend | |||||
Sep 21, 2023 | 12.88 | 12.88 | 12.75 | 12.77 | 12.13 | 66,600 |
Sep 20, 2023 | 13.03 | 13.11 | 12.96 | 12.97 | 12.24 | 80,200 |
Sep 19, 2023 | 13.01 | 13.05 | 12.98 | 13.03 | 12.29 | 61,900 |
Sep 18, 2023 | 12.95 | 13.06 | 12.95 | 13.01 | 12.27 | 41,300 |
Sep 15, 2023 | 13.10 | 13.12 | 12.97 | 12.99 | 12.25 | 53,200 |
Sep 14, 2023 | 13.15 | 13.17 | 13.09 | 13.14 | 12.40 | 97,700 |
Sep 13, 2023 | 13.15 | 13.18 | 13.05 | 13.08 | 12.34 | 94,000 |
Sep 12, 2023 | 13.22 | 13.23 | 13.11 | 13.12 | 12.38 | 86,200 |
Sep 11, 2023 | 13.30 | 13.35 | 13.22 | 13.24 | 12.49 | 71,400 |
Sep 8, 2023 | 13.22 | 13.30 | 13.22 | 13.26 | 12.51 | 26,400 |
Sep 7, 2023 | 13.30 | 13.35 | 13.24 | 13.25 | 12.50 | 62,800 |
Sep 6, 2023 | 13.35 | 13.35 | 13.31 | 13.31 | 12.56 | 44,800 |
Sep 5, 2023 | 13.36 | 13.47 | 13.35 | 13.37 | 12.61 | 76,100 |
Sep 1, 2023 | 13.49 | 13.49 | 13.37 | 13.42 | 12.66 | 28,200 |
Aug 31, 2023 | 13.46 | 13.51 | 13.38 | 13.41 | 12.65 | 76,700 |
Aug 30, 2023 | 13.42 | 13.42 | 13.35 | 13.42 | 12.66 | 44,400 |
Aug 29, 2023 | 13.26 | 13.39 | 13.25 | 13.37 | 12.61 | 32,900 |
Aug 28, 2023 | 13.25 | 13.29 | 13.20 | 13.22 | 12.47 | 55,800 |
Aug 25, 2023 | 13.17 | 13.22 | 13.15 | 13.21 | 12.46 | 46,200 |
Aug 24, 2023 | 13.35 | 13.35 | 13.15 | 13.17 | 12.42 | 48,700 |
Aug 23, 2023 | 13.25 | 13.30 | 13.20 | 13.27 | 12.52 | 75,900 |
Aug 22, 2023 | 13.30 | 13.30 | 13.18 | 13.20 | 12.45 | 46,200 |
Aug 21, 2023 | 0.09 Dividend | |||||
Aug 21, 2023 | 13.14 | 13.26 | 13.12 | 13.21 | 12.46 | 55,100 |
Aug 18, 2023 | 13.21 | 13.28 | 13.20 | 13.25 | 12.41 | 52,400 |
Aug 17, 2023 | 13.41 | 13.44 | 13.24 | 13.24 | 12.40 | 78,600 |
Aug 16, 2023 | 13.45 | 13.49 | 13.39 | 13.41 | 12.56 | 84,700 |
Aug 15, 2023 | 13.67 | 13.67 | 13.40 | 13.47 | 12.62 | 66,700 |
Aug 14, 2023 | 13.59 | 13.60 | 13.52 | 13.60 | 12.74 | 36,500 |
Aug 11, 2023 | 13.50 | 13.58 | 13.48 | 13.52 | 12.67 | 39,900 |
Aug 10, 2023 | 13.59 | 13.70 | 13.49 | 13.54 | 12.68 | 44,000 |
Aug 9, 2023 | 13.74 | 13.74 | 13.49 | 13.53 | 12.67 | 101,400 |
Aug 8, 2023 | 13.63 | 13.65 | 13.52 | 13.65 | 12.79 | 47,100 |
Aug 7, 2023 | 13.52 | 13.67 | 13.52 | 13.60 | 12.74 | 78,300 |
Aug 4, 2023 | 13.64 | 13.68 | 13.43 | 13.48 | 12.63 | 83,300 |
Aug 3, 2023 | 13.59 | 13.64 | 13.56 | 13.59 | 12.73 | 60,500 |
Aug 2, 2023 | 13.78 | 13.78 | 13.59 | 13.64 | 12.78 | 72,500 |
Aug 1, 2023 | 13.75 | 13.82 | 13.72 | 13.77 | 12.90 | 63,500 |
Jul 31, 2023 | 13.90 | 13.97 | 13.75 | 13.79 | 12.92 | 80,000 |
Jul 28, 2023 | 13.81 | 13.83 | 13.70 | 13.80 | 12.93 | 84,500 |
Jul 27, 2023 | 13.90 | 13.90 | 13.68 | 13.72 | 12.85 | 82,400 |
Jul 26, 2023 | 13.85 | 13.85 | 13.73 | 13.75 | 12.88 | 68,300 |
Jul 25, 2023 | 13.80 | 13.85 | 13.77 | 13.82 | 12.95 | 49,200 |
Jul 24, 2023 | 13.92 | 13.92 | 13.78 | 13.83 | 12.96 | 43,800 |
Jul 21, 2023 | 0.09 Dividend | |||||
Jul 21, 2023 | 13.81 | 13.84 | 13.75 | 13.81 | 12.94 | 48,800 |
Jul 20, 2023 | 14.04 | 14.07 | 13.84 | 13.86 | 12.90 | 66,700 |
Jul 19, 2023 | 13.95 | 14.08 | 13.93 | 14.04 | 13.06 | 39,600 |
Jul 18, 2023 | 13.88 | 13.95 | 13.83 | 13.95 | 12.98 | 20,300 |
Jul 17, 2023 | 13.91 | 13.99 | 13.89 | 13.91 | 12.94 | 41,100 |
Jul 14, 2023 | 14.00 | 14.01 | 13.90 | 13.93 | 12.96 | 42,000 |
Jul 13, 2023 | 14.00 | 14.04 | 13.93 | 13.98 | 13.01 | 54,100 |
Jul 12, 2023 | 13.92 | 14.00 | 13.85 | 13.97 | 13.00 | 56,700 |
Jul 11, 2023 | 13.89 | 13.94 | 13.74 | 13.86 | 12.90 | 57,200 |
Jul 10, 2023 | 13.82 | 13.85 | 13.74 | 13.81 | 12.85 | 37,200 |
Jul 7, 2023 | 13.79 | 13.90 | 13.73 | 13.76 | 12.80 | 56,700 |
Jul 6, 2023 | 13.78 | 13.83 | 13.66 | 13.75 | 12.79 | 53,000 |
Jul 5, 2023 | 13.82 | 13.87 | 13.69 | 13.87 | 12.91 | 31,200 |
Jul 3, 2023 | 13.90 | 13.91 | 13.82 | 13.86 | 12.90 | 32,200 |
Jun 30, 2023 | 13.82 | 13.89 | 13.71 | 13.89 | 12.92 | 135,100 |
Jun 29, 2023 | 13.59 | 13.65 | 13.54 | 13.64 | 12.69 | 37,400 |
Jun 28, 2023 | 13.55 | 13.62 | 13.49 | 13.56 | 12.62 | 57,600 |
Jun 27, 2023 | 13.45 | 13.50 | 13.45 | 13.47 | 12.53 | 29,600 |
Jun 26, 2023 | 13.46 | 13.50 | 13.38 | 13.39 | 12.46 | 39,500 |
Jun 23, 2023 | 13.45 | 13.51 | 13.41 | 13.44 | 12.51 | 22,000 |
Jun 22, 2023 | 13.46 | 13.50 | 13.41 | 13.42 | 12.49 | 60,000 |
Jun 21, 2023 | 0.09 Dividend | |||||
Jun 21, 2023 | 13.50 | 13.50 | 13.43 | 13.44 | 12.51 | 37,100 |
Jun 20, 2023 | 13.61 | 13.69 | 13.54 | 13.56 | 12.53 | 46,900 |
Jun 16, 2023 | 13.69 | 13.69 | 13.57 | 13.61 | 12.58 | 53,700 |
Jun 15, 2023 | 13.46 | 13.62 | 13.42 | 13.62 | 12.59 | 46,600 |
Jun 14, 2023 | 13.52 | 13.52 | 13.43 | 13.46 | 12.44 | 43,600 |
Jun 13, 2023 | 13.44 | 13.47 | 13.39 | 13.46 | 12.44 | 52,900 |
Jun 12, 2023 | 13.39 | 13.39 | 13.34 | 13.37 | 12.36 | 48,500 |
Jun 9, 2023 | 13.37 | 13.37 | 13.30 | 13.35 | 12.34 | 44,400 |
Jun 8, 2023 | 13.29 | 13.34 | 13.26 | 13.31 | 12.30 | 46,100 |
Jun 7, 2023 | 13.26 | 13.27 | 13.23 | 13.25 | 12.24 | 37,500 |
Jun 6, 2023 | 13.14 | 13.22 | 13.04 | 13.22 | 12.22 | 84,500 |
Jun 5, 2023 | 13.10 | 13.14 | 13.02 | 13.10 | 12.11 | 66,800 |
Jun 2, 2023 | 13.06 | 13.12 | 13.03 | 13.07 | 12.08 | 62,500 |
Jun 1, 2023 | 12.91 | 13.01 | 12.88 | 12.97 | 11.99 | 66,700 |
May 31, 2023 | 13.01 | 13.01 | 12.90 | 12.96 | 11.98 | 51,600 |
May 30, 2023 | 13.05 | 13.10 | 12.96 | 12.99 | 12.00 | 57,300 |
May 26, 2023 | 12.95 | 13.09 | 12.95 | 12.99 | 12.00 | 66,600 |
May 25, 2023 | 12.85 | 12.90 | 12.82 | 12.86 | 11.88 | 57,100 |
May 24, 2023 | 12.88 | 12.88 | 12.73 | 12.77 | 11.80 | 45,600 |
May 23, 2023 | 12.91 | 12.96 | 12.86 | 12.88 | 11.90 | 58,500 |
May 22, 2023 | 12.96 | 12.98 | 12.90 | 12.90 | 11.92 | 50,300 |
May 19, 2023 | 0.09 Dividend | |||||
May 19, 2023 | 13.05 | 13.05 | 12.92 | 12.93 | 11.95 | 46,900 |
May 18, 2023 | 12.95 | 13.03 | 12.94 | 13.01 | 11.94 | 50,000 |
May 17, 2023 | 12.93 | 12.96 | 12.90 | 12.94 | 11.87 | 81,900 |
May 16, 2023 | 12.97 | 12.97 | 12.87 | 12.89 | 11.83 | 62,600 |
May 15, 2023 | 13.06 | 13.06 | 12.88 | 12.90 | 11.84 | 59,700 |
May 12, 2023 | 12.98 | 13.00 | 12.93 | 12.94 | 11.87 | 80,600 |
May 11, 2023 | 12.95 | 12.95 | 12.86 | 12.95 | 11.88 | 70,100 |
May 10, 2023 | 12.97 | 12.97 | 12.90 | 12.91 | 11.84 | 123,100 |
May 9, 2023 | 12.91 | 12.91 | 12.85 | 12.85 | 11.79 | 45,200 |
May 8, 2023 | 12.89 | 12.93 | 12.85 | 12.90 | 11.84 | 50,300 |
May 5, 2023 | 12.78 | 12.91 | 12.78 | 12.85 | 11.79 | 43,200 |
May 4, 2023 | 12.73 | 12.74 | 12.65 | 12.65 | 11.61 | 31,800 |
May 3, 2023 | 12.85 | 12.92 | 12.76 | 12.78 | 11.73 | 35,200 |
May 2, 2023 | 12.96 | 12.98 | 12.80 | 12.82 | 11.76 | 71,500 |
May 1, 2023 | 12.87 | 12.98 | 12.87 | 12.94 | 11.87 | 51,400 |
Apr 28, 2023 | 12.93 | 12.97 | 12.83 | 12.90 | 11.84 | 82,100 |
Apr 27, 2023 | 12.71 | 12.85 | 12.71 | 12.84 | 11.78 | 51,300 |
Apr 26, 2023 | 12.65 | 12.74 | 12.64 | 12.68 | 11.63 | 58,200 |
Apr 25, 2023 | 12.87 | 12.87 | 12.61 | 12.64 | 11.60 | 130,300 |
Related Tickers
ETW Eaton Vance Tax-Managed Global Buy-Write Opportunities Fund
7.87
-0.13%
ETV Eaton Vance Tax-Managed Buy-Write Opportunities Fund
12.62
-0.32%
EVG Eaton Vance Short Duration Diversified Income Fund
10.44
-0.71%
ETY Eaton Vance Tax-Managed Diversified Equity Income Fund
12.99
-0.08%
EVT Eaton Vance Tax-Advantaged Dividend Income Fund
22.65
+0.04%
ETJ Eaton Vance Risk-Managed Diversified Equity Income Fund
8.28
-0.48%
ETO Eaton Vance Tax-Advantaged Global Dividend Opportunities Fund
23.93
-0.66%
BWG Legg Mason BW Global Income Opportunities Fund Inc.
7.91
-1.01%
EVF Eaton Vance Senior Income Trust
6.34
-0.31%
EXG Eaton Vance Tax-Managed Global Diversified Equity Income Fund
7.93
+0.25%