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 )

13.27 +0.09 (+0.68%)
Official Closing Price Updated: 7:00 PM EDT, Jun 12, 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, 2008 2.961 3.004 2.839 2.977 594,828 +0.04(+1.36%)
Oct 30, 2008 2.874 2.965 2.855 2.937 696,681 +0.09(+3.07%)
Oct 29, 2008 2.964 2.964 2.820 2.850 791,366 -0.05(-1.74%)
Oct 28, 2008 2.759 2.900 2.680 2.900 978,670 +0.20(+7.47%)
Oct 27, 2008 2.781 2.783 2.698 2.698 498,052 -0.10(-3.60%)
Oct 24, 2008 2.653 2.818 2.632 2.799 762,821 -0.01(-0.28%)
Oct 23, 2008 2.797 2.834 2.667 2.807 635,913 +0.06(+2.12%)
Oct 22, 2008 2.831 2.850 2.685 2.749 576,335 -0.09(-3.09%)
Oct 21, 2008 2.932 2.937 2.823 2.836 666,282 -0.11(-3.87%)
Oct 20, 2008 2.921 2.985 2.791 2.951 883,631 +0.06(+2.02%)
Oct 17, 2008 2.653 2.966 2.648 2.892 1,929,214 +0.21(+7.93%)
Oct 16, 2008 2.876 2.876 2.468 2.680 991,914 +0.11(+4.11%)
Oct 15, 2008 2.606 2.653 2.560 2.574 905,321 -0.18(-6.64%)
Oct 14, 2008 2.783 2.820 2.706 2.757 1,510,145 +0.11(+4.32%)
Oct 13, 2008 2.335 2.653 2.335 2.643 1,718,347 +0.41(+18.43%)
Oct 10, 2008 2.095 2.261 1.828 2.231 3,344,448 -0.10(-4.22%)
Oct 09, 2008 2.499 2.576 2.282 2.330 1,636,495 -0.20(-7.97%)
Oct 08, 2008 2.534 2.583 2.271 2.531 2,548,612 -0.11(-4.02%)
Oct 07, 2008 2.889 2.889 2.574 2.637 1,713,787 -0.28(-9.47%)
Oct 06, 2008 2.977 3.041 2.736 2.913 1,634,242 -0.29(-9.18%)
Oct 03, 2008 3.250 3.317 3.187 3.208 1,014,840 -0.00(-0.08%)
Oct 02, 2008 3.256 3.266 3.189 3.211 834,109 -0.09(-2.65%)
Oct 01, 2008 3.157 3.298 3.096 3.298 607,793 +0.12(+3.84%)
Sep 30, 2008 3.516 3.518 3.096 3.176 1,244,675 +0.08(+2.75%)
Sep 29, 2008 3.269 3.269 3.001 3.091 1,113,979 -0.22(-6.73%)
Sep 26, 2008 3.301 3.314 3.253 3.314 0 -0.05(-1.50%)
Sep 25, 2008 3.317 3.420 3.303 3.364 929,129 +0.01(+0.32%)
Sep 24, 2008 3.349 3.356 3.285 3.354 874,341 +0.01(+0.32%)
Sep 23, 2008 3.359 3.386 3.317 3.343 773,841 -0.05(-1.33%)
Sep 22, 2008 3.526 3.526 3.370 3.388 740,683 -0.16(-4.56%)
Sep 19, 2008 3.524 3.603 3.425 3.550 0 +0.06(+1.71%)
Sep 18, 2008 3.375 3.492 3.224 3.490 1,773,402 +0.10(+3.10%)
Sep 17, 2008 3.606 3.609 3.350 3.386 1,537,970 -0.26(-7.06%)
Sep 16, 2008 3.627 3.643 3.346 3.643 2,099,905 -0.07(-2.00%)
Sep 15, 2008 3.858 3.866 3.715 3.717 956,558 -0.21(-5.47%)
Sep 12, 2008 3.900 3.959 3.900 3.932 409,383 +0.01(+0.20%)
Sep 11, 2008 3.887 3.924 3.882 3.924 422,577 -0.01(-0.20%)
Sep 10, 2008 3.993 3.999 3.914 3.932 432,474 -0.05(-1.13%)
Sep 09, 2008 4.110 4.110 3.969 3.977 671,818 -0.12(-3.04%)
Sep 08, 2008 4.163 4.163 4.054 4.102 562,258 +0.04(+1.05%)
Sep 05, 2008 4.044 4.076 3.988 4.060 0 +0.01(+0.13%)
Sep 04, 2008 4.160 4.160 4.041 4.054 419,720 -0.11(-2.74%)
Sep 03, 2008 4.176 4.206 4.139 4.168 568,367 -0.02(-0.51%)
Sep 02, 2008 4.272 4.276 4.176 4.190 430,462 -0.03(-0.69%)
Aug 29, 2008 4.190 4.219 4.179 4.219 381,584 +0.03(+0.63%)
Aug 28, 2008 4.139 4.192 4.139 4.192 380,566 +0.06(+1.35%)
Aug 27, 2008 4.123 4.150 4.118 4.137 418,009 +0.01(+0.32%)
Aug 26, 2008 4.083 4.131 4.083 4.123 583,367 +0.04(+0.91%)
Aug 25, 2008 4.137 4.139 4.078 4.086 413,472 -0.05(-1.28%)
Aug 22, 2008 4.139 4.160 4.113 4.139 407,487 +0.04(+1.04%)
Aug 21, 2008 4.139 4.144 4.083 4.097 484,013 -0.04(-0.96%)
Aug 20, 2008 4.152 4.160 4.110 4.137 404,298 +0.01(+0.26%)
Aug 19, 2008 4.137 4.142 4.102 4.126 497,999 -0.02(-0.51%)
Aug 18, 2008 4.182 4.184 4.134 4.147 404,106 -0.02(-0.57%)
Aug 15, 2008 4.158 4.180 4.150 4.171 0 +0.00(+0.00%)
Aug 14, 2008 4.150 4.192 4.139 4.171 420,602 +0.01(+0.26%)
Aug 13, 2008 4.150 4.168 4.123 4.160 344,023 +0.01(+0.26%)
Aug 12, 2008 4.174 4.187 4.139 4.150 468,399 -0.03(-0.64%)
Aug 11, 2008 4.158 4.198 4.149 4.176 390,689 +0.01(+0.19%)
Aug 08, 2008 4.099 4.168 3.980 4.168 501,994 +0.06(+1.42%)
Aug 07, 2008 4.152 4.152 4.097 4.110 325,217 -0.06(-1.34%)
Aug 06, 2008 4.150 4.174 4.131 4.166 392,261 +0.01(+0.32%)
Aug 05, 2008 4.121 4.152 4.105 4.152 334,816 +0.06(+1.56%)
Aug 04, 2008 4.123 4.145 4.083 4.089 371,306 -0.03(-0.84%)
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.