Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Eaton Vance Tax-Managed Buy-Write Opportunities Fund (NY: ETV )

13.04 +0.16 (+1.24%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2005 5.111 5.145 5.074 5.082 304,118 -0.04(-0.78%)
Oct 28, 2005 5.121 5.161 5.013 5.121 501,588 +0.07(+1.47%)
Oct 27, 2005 5.050 5.055 5.015 5.047 385,895 +0.01(+0.11%)
Oct 26, 2005 5.095 5.140 5.042 5.042 558,116 -0.04(-0.78%)
Oct 25, 2005 5.068 5.105 5.029 5.082 393,809 +0.03(+0.58%)
Oct 24, 2005 5.055 5.058 5.005 5.052 506,487 -0.00(-0.05%)
Oct 21, 2005 5.044 5.100 5.042 5.055 340,296 -0.01(-0.26%)
Oct 20, 2005 5.036 5.129 5.002 5.068 429,233 +0.04(+0.84%)
Oct 19, 2005 5.042 5.090 5.021 5.026 449,960 -0.00(-0.05%)
Oct 18, 2005 5.124 5.140 4.997 5.029 352,355 -0.08(-1.66%)
Oct 17, 2005 5.145 5.151 5.095 5.113 361,023 -0.02(-0.36%)
Oct 14, 2005 5.135 5.148 5.095 5.132 374,966 -0.02(-0.31%)
Oct 13, 2005 5.174 5.188 5.108 5.148 260,780 -0.02(-0.36%)
Oct 12, 2005 5.174 5.217 5.148 5.167 447,699 +0.00(+0.05%)
Oct 11, 2005 5.204 5.228 5.161 5.164 321,077 -0.06(-1.07%)
Oct 10, 2005 5.214 5.238 5.172 5.220 244,953 +0.00(+0.05%)
Oct 07, 2005 5.201 5.241 5.201 5.217 328,991 +0.02(+0.31%)
Oct 06, 2005 5.188 5.235 5.161 5.201 321,453 +0.01(+0.26%)
Oct 05, 2005 5.164 5.222 5.153 5.188 237,793 +0.01(+0.26%)
Oct 04, 2005 5.135 5.185 5.124 5.174 335,397 +0.03(+0.62%)
Oct 03, 2005 5.182 5.222 5.143 5.143 579,596 -0.04(-0.77%)
Sep 30, 2005 5.217 5.233 5.161 5.182 411,521 +0.01(+0.10%)
Sep 29, 2005 5.121 5.177 5.116 5.177 470,687 +0.01(+0.21%)
Sep 28, 2005 5.182 5.228 5.156 5.167 269,825 -0.02(-0.31%)
Sep 27, 2005 5.241 5.254 5.174 5.182 506,487 -0.06(-1.11%)
Sep 26, 2005 5.281 5.294 5.201 5.241 757,470 -0.01(-0.25%)
Sep 23, 2005 5.254 5.281 5.182 5.254 414,159 +0.07(+1.33%)
Sep 22, 2005 5.278 5.278 5.185 5.185 378,358 -0.10(-1.96%)
Sep 21, 2005 5.259 5.299 5.228 5.289 374,966 -0.06(-1.09%)
Sep 20, 2005 5.360 5.381 5.323 5.347 511,010 +0.01(+0.10%)
Sep 19, 2005 5.379 5.384 5.334 5.342 313,163 -0.02(-0.30%)
Sep 16, 2005 5.336 5.358 5.358 5.358 406,622 +0.03(+0.50%)
Sep 15, 2005 5.302 5.339 5.297 5.331 391,925 +0.02(+0.40%)
Sep 14, 2005 5.328 5.331 5.297 5.310 270,579 -0.00(-0.05%)
Sep 13, 2005 5.297 5.331 5.294 5.312 376,851 +0.01(+0.20%)
Sep 12, 2005 5.302 5.310 5.286 5.302 211,790 +0.00(+0.00%)
Sep 09, 2005 5.307 5.328 5.291 5.302 168,452 +0.01(+0.15%)
Sep 08, 2005 5.328 5.331 5.283 5.294 286,029 -0.02(-0.40%)
Sep 07, 2005 5.281 5.320 5.259 5.315 289,421 +0.03(+0.65%)
Sep 06, 2005 5.230 5.283 5.230 5.281 288,291 +0.00(+0.05%)
Sep 02, 2005 5.251 5.283 5.241 5.278 164,307 +0.00(+0.00%)
Sep 01, 2005 5.281 5.302 5.228 5.278 214,805 +0.01(+0.20%)
Aug 31, 2005 5.281 5.302 5.228 5.267 276,608 -0.01(-0.25%)
Aug 30, 2005 5.281 5.294 5.254 5.281 206,891 +0.00(+0.00%)
Aug 29, 2005 5.228 5.302 5.228 5.281 264,172 +0.03(+0.51%)
Aug 26, 2005 5.286 5.294 5.230 5.254 282,638 -0.05(-0.95%)
Aug 25, 2005 5.294 5.310 5.257 5.304 342,934 +0.01(+0.20%)
Aug 24, 2005 5.307 5.310 5.283 5.294 168,452 -0.01(-0.25%)
Aug 23, 2005 5.326 5.326 5.286 5.307 236,662 -0.01(-0.10%)
Aug 22, 2005 5.307 5.315 5.281 5.312 197,846 +0.01(+0.10%)
Aug 19, 2005 5.312 5.331 5.307 5.307 175,235 -0.01(-0.25%)
Aug 18, 2005 5.328 5.328 5.302 5.320 125,868 -0.00(-0.05%)
Aug 17, 2005 5.302 5.328 5.283 5.323 268,694 +0.04(+0.75%)
Aug 16, 2005 5.328 5.331 5.281 5.283 254,751 -0.03(-0.55%)
Aug 15, 2005 5.281 5.312 5.275 5.312 189,556 +0.02(+0.35%)
Aug 12, 2005 5.307 5.310 5.286 5.294 173,351 -0.02(-0.30%)
Aug 11, 2005 5.297 5.310 5.286 5.310 225,356 +0.01(+0.20%)
Aug 10, 2005 5.307 5.307 5.259 5.299 459,381 -0.01(-0.15%)
Aug 09, 2005 5.310 5.312 5.307 5.307 514,778 -0.00(-0.05%)
Aug 08, 2005 5.315 5.320 5.307 5.310 413,782 +0.00(+0.00%)
Aug 05, 2005 5.318 5.318 5.307 5.310 424,334 -0.00(-0.05%)
Aug 04, 2005 5.312 5.318 5.307 5.312 243,445 -0.01(-0.10%)
Aug 03, 2005 5.310 5.320 5.307 5.318 385,895 +0.00(+0.05%)
Aug 02, 2005 5.328 5.328 5.307 5.315 475,586 -0.01(-0.25%)
Aug 01, 2005 5.320 5.331 5.307 5.328 247,591 +0.01(+0.15%)
Jul 29, 2005 5.307 5.323 5.307 5.320 464,280 +0.01(+0.25%)
Jul 28, 2005 5.334 5.334 5.307 5.307 1,828,481 -0.13(-2.39%)
Jul 27, 2005 5.408 5.437 5.373 5.437 225,733 +0.02(+0.29%)
Jul 26, 2005 5.358 5.427 5.358 5.421 289,798 +0.05(+0.89%)
Jul 25, 2005 5.373 5.437 5.363 5.373 241,184 -0.02(-0.34%)
Jul 22, 2005 5.368 5.397 5.339 5.392 171,090 +0.04(+0.69%)
Jul 21, 2005 5.400 5.413 5.307 5.355 374,213 -0.06(-1.03%)
Jul 20, 2005 5.413 5.469 5.387 5.411 246,083 +0.01(+0.20%)
Jul 19, 2005 5.469 5.477 5.347 5.400 404,738 -0.07(-1.21%)
Jul 18, 2005 5.493 5.493 5.429 5.466 205,383 +0.00(+0.00%)
Jul 15, 2005 5.440 5.474 5.416 5.466 170,713 +0.02(+0.29%)
Jul 14, 2005 5.403 5.450 5.389 5.450 373,459 +0.05(+0.98%)
Jul 13, 2005 5.358 5.427 5.339 5.397 515,909 +0.04(+0.74%)
Jul 12, 2005 5.336 5.371 5.328 5.358 255,505 +0.01(+0.25%)
Jul 11, 2005 5.366 5.371 5.326 5.344 300,727 -0.00(-0.05%)
Jul 08, 2005 5.355 5.360 5.323 5.347 147,725 -0.02(-0.30%)
Jul 07, 2005 5.320 5.373 5.318 5.363 295,074 +0.02(+0.30%)
Jul 06, 2005 5.326 5.350 5.310 5.347 172,974 +0.03(+0.65%)
Jul 05, 2005 5.318 5.342 5.307 5.312 142,072 -0.01(-0.10%)
Jul 01, 2005 5.355 5.358 5.307 5.318 235,531 -0.04(-0.69%)
Jun 30, 2005 5.320 5.373 5.307 5.355 294,320 +0.03(+0.65%)
Jun 29, 2005 5.307 5.334 5.307 5.320 219,327 +0.01(+0.25%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.