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 UNCHANGED
Streaming Delayed 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 (%)
Dec 30, 2005 4.683 4.718 4.630 4.710 2,185,929 +0.03(+0.57%)
Dec 29, 2005 4.604 4.723 4.566 4.683 2,716,582 +0.08(+1.73%)
Dec 28, 2005 4.678 4.678 4.577 4.604 1,645,476 -0.03(-0.74%)
Dec 27, 2005 4.641 4.646 4.588 4.638 1,464,572 +0.01(+0.23%)
Dec 23, 2005 4.590 4.670 4.564 4.627 1,762,687 +0.04(+0.87%)
Dec 22, 2005 4.630 4.649 4.556 4.588 2,112,059 -0.04(-0.92%)
Dec 21, 2005 4.527 4.638 4.527 4.630 2,023,115 +0.05(+1.16%)
Dec 20, 2005 4.662 4.686 4.556 4.577 1,853,893 -0.09(-1.93%)
Dec 19, 2005 4.795 4.800 4.665 4.667 1,290,451 -0.25(-5.18%)
Dec 16, 2005 4.909 4.975 4.856 4.922 1,288,190 +0.01(+0.27%)
Dec 15, 2005 4.816 4.909 4.805 4.909 1,409,547 +0.09(+1.93%)
Dec 14, 2005 4.723 4.869 4.715 4.816 1,320,225 +0.09(+1.97%)
Dec 13, 2005 4.712 4.781 4.670 4.723 1,965,828 -0.05(-1.06%)
Dec 12, 2005 4.856 4.895 4.749 4.773 1,787,562 -0.08(-1.64%)
Dec 09, 2005 4.837 4.882 4.818 4.853 915,828 +0.01(+0.27%)
Dec 08, 2005 4.874 4.922 4.818 4.840 915,828 -0.05(-0.98%)
Dec 07, 2005 4.887 4.933 4.858 4.887 973,115 -0.01(-0.22%)
Dec 06, 2005 4.861 4.930 4.856 4.898 1,141,582 -0.01(-0.16%)
Dec 05, 2005 4.946 4.962 4.856 4.906 683,668 -0.05(-1.07%)
Dec 02, 2005 4.935 5.015 4.930 4.959 603,768 +0.02(+0.48%)
Dec 01, 2005 4.938 5.015 4.914 4.935 1,051,130 +0.01(+0.22%)
Nov 30, 2005 4.930 4.943 4.909 4.925 941,833 -0.00(-0.05%)
Nov 29, 2005 4.927 4.996 4.909 4.927 1,073,743 -0.01(-0.27%)
Nov 28, 2005 4.911 4.959 4.911 4.941 715,326 +0.01(+0.22%)
Nov 25, 2005 4.914 4.970 4.909 4.930 305,653 -0.02(-0.43%)
Nov 23, 2005 4.930 4.988 4.917 4.951 682,160 +0.03(+0.54%)
Nov 22, 2005 4.935 4.954 4.882 4.925 714,572 -0.01(-0.21%)
Nov 21, 2005 4.935 4.972 4.856 4.935 1,050,376 -0.04(-0.90%)
Nov 18, 2005 5.033 5.039 4.927 4.980 697,612 -0.01(-0.17%)
Nov 17, 2005 4.994 5.081 4.917 4.988 712,688 -0.01(-0.21%)
Nov 16, 2005 5.017 5.039 4.856 4.999 995,728 -0.02(-0.32%)
Nov 15, 2005 5.097 5.105 5.015 5.015 903,391 -0.08(-1.66%)
Nov 14, 2005 5.100 5.132 5.094 5.100 325,628 -0.01(-0.16%)
Nov 11, 2005 5.110 5.137 5.105 5.108 262,688 -0.02(-0.31%)
Nov 10, 2005 5.147 5.169 5.094 5.124 281,532 -0.04(-0.72%)
Nov 09, 2005 5.153 5.161 5.126 5.161 250,251 +0.02(+0.41%)
Nov 08, 2005 5.174 5.174 5.116 5.140 359,924 -0.03(-0.67%)
Nov 07, 2005 5.134 5.174 5.134 5.174 246,859 +0.04(+0.78%)
Nov 04, 2005 5.134 5.169 5.121 5.134 335,427 +0.01(+0.16%)
Nov 03, 2005 5.134 5.147 5.100 5.126 282,286 +0.01(+0.21%)
Nov 02, 2005 5.129 5.142 5.092 5.116 289,824 +0.01(+0.26%)
Nov 01, 2005 5.081 5.121 5.047 5.102 380,276 +0.02(+0.42%)
Oct 31, 2005 5.110 5.145 5.073 5.081 304,145 -0.04(-0.78%)
Oct 28, 2005 5.121 5.161 5.012 5.121 501,633 +0.07(+1.47%)
Oct 27, 2005 5.049 5.055 5.015 5.047 385,929 +0.01(+0.11%)
Oct 26, 2005 5.094 5.140 5.041 5.041 558,165 -0.04(-0.78%)
Oct 25, 2005 5.068 5.105 5.028 5.081 393,844 +0.03(+0.58%)
Oct 24, 2005 5.055 5.057 5.004 5.052 506,532 -0.00(-0.05%)
Oct 21, 2005 5.044 5.100 5.041 5.055 340,326 -0.01(-0.26%)
Oct 20, 2005 5.036 5.129 5.002 5.068 429,271 +0.04(+0.84%)
Oct 19, 2005 5.041 5.089 5.020 5.025 449,999 -0.00(-0.05%)
Oct 18, 2005 5.124 5.140 4.996 5.028 352,386 -0.08(-1.66%)
Oct 17, 2005 5.145 5.150 5.094 5.113 361,055 -0.02(-0.36%)
Oct 14, 2005 5.134 5.147 5.094 5.132 374,999 -0.02(-0.31%)
Oct 13, 2005 5.174 5.187 5.108 5.147 260,803 -0.02(-0.36%)
Oct 12, 2005 5.174 5.216 5.147 5.166 447,738 +0.00(+0.05%)
Oct 11, 2005 5.203 5.227 5.161 5.163 321,105 -0.06(-1.07%)
Oct 10, 2005 5.214 5.238 5.171 5.219 244,974 +0.00(+0.05%)
Oct 07, 2005 5.201 5.240 5.201 5.216 329,020 +0.02(+0.31%)
Oct 06, 2005 5.187 5.235 5.161 5.201 321,482 +0.01(+0.26%)
Oct 05, 2005 5.163 5.222 5.153 5.187 237,814 +0.01(+0.26%)
Oct 04, 2005 5.134 5.185 5.124 5.174 335,427 +0.03(+0.62%)
Oct 03, 2005 5.182 5.222 5.142 5.142 579,648 -0.04(-0.77%)
Sep 30, 2005 5.216 5.232 5.161 5.182 411,557 +0.01(+0.10%)
Sep 29, 2005 5.121 5.177 5.116 5.177 470,728 +0.01(+0.21%)
Sep 28, 2005 5.182 5.227 5.155 5.166 269,849 -0.02(-0.31%)
Sep 27, 2005 5.240 5.254 5.174 5.182 506,532 -0.06(-1.11%)
Sep 26, 2005 5.280 5.293 5.201 5.240 757,537 -0.01(-0.25%)
Sep 23, 2005 5.254 5.280 5.182 5.254 414,195 +0.07(+1.33%)
Sep 22, 2005 5.277 5.277 5.185 5.185 378,391 -0.10(-1.96%)
Sep 21, 2005 5.259 5.299 5.227 5.288 374,999 -0.06(-1.09%)
Sep 20, 2005 5.360 5.381 5.323 5.346 511,055 +0.01(+0.10%)
Sep 19, 2005 5.378 5.384 5.333 5.341 313,190 -0.02(-0.30%)
Sep 16, 2005 5.336 5.357 5.357 5.357 406,658 +0.03(+0.50%)
Sep 15, 2005 5.301 5.339 5.296 5.331 391,959 +0.02(+0.40%)
Sep 14, 2005 5.328 5.331 5.296 5.309 270,602 -0.00(-0.05%)
Sep 13, 2005 5.296 5.331 5.293 5.312 376,884 +0.01(+0.20%)
Sep 12, 2005 5.301 5.309 5.285 5.301 211,808 +0.00(+0.00%)
Sep 09, 2005 5.307 5.328 5.291 5.301 168,467 +0.01(+0.15%)
Sep 08, 2005 5.328 5.331 5.283 5.293 286,055 -0.02(-0.40%)
Sep 07, 2005 5.280 5.320 5.259 5.315 289,447 +0.03(+0.65%)
Sep 06, 2005 5.230 5.283 5.230 5.280 288,316 +0.00(+0.05%)
Sep 02, 2005 5.251 5.283 5.240 5.277 164,321 +0.00(+0.00%)
Sep 01, 2005 5.280 5.301 5.227 5.277 214,824 +0.01(+0.20%)
Aug 31, 2005 5.280 5.301 5.227 5.267 276,633 -0.01(-0.25%)
Aug 30, 2005 5.280 5.293 5.254 5.280 206,909 +0.00(+0.00%)
Aug 29, 2005 5.227 5.301 5.227 5.280 264,195 +0.03(+0.50%)
Aug 26, 2005 5.285 5.293 5.230 5.254 282,663 -0.05(-0.95%)
Aug 25, 2005 5.293 5.309 5.256 5.304 342,964 +0.01(+0.20%)
Aug 24, 2005 5.307 5.309 5.283 5.293 168,467 -0.01(-0.25%)
Aug 23, 2005 5.325 5.325 5.285 5.307 236,683 -0.01(-0.10%)
Aug 22, 2005 5.307 5.315 5.280 5.312 197,864 +0.01(+0.10%)
Aug 19, 2005 5.312 5.331 5.307 5.307 175,251 -0.01(-0.25%)
Aug 18, 2005 5.328 5.328 5.301 5.320 125,879 -0.00(-0.05%)
Aug 17, 2005 5.301 5.328 5.283 5.323 268,718 +0.04(+0.75%)
Aug 16, 2005 5.328 5.331 5.280 5.283 254,773 -0.03(-0.55%)
Aug 15, 2005 5.280 5.312 5.275 5.312 189,572 +0.02(+0.35%)
Aug 12, 2005 5.307 5.309 5.285 5.293 173,366 -0.02(-0.30%)
Aug 11, 2005 5.296 5.309 5.285 5.309 225,376 +0.01(+0.20%)
Aug 10, 2005 5.307 5.307 5.259 5.299 459,421 -0.01(-0.15%)
Aug 09, 2005 5.309 5.312 5.307 5.307 514,823 -0.00(-0.05%)
Aug 08, 2005 5.315 5.320 5.307 5.309 413,818 +0.00(+0.00%)
Aug 05, 2005 5.317 5.317 5.307 5.309 424,371 -0.00(-0.05%)
Aug 04, 2005 5.312 5.317 5.307 5.312 243,467 -0.01(-0.10%)
Aug 03, 2005 5.309 5.320 5.307 5.317 385,929 +0.00(+0.05%)
Aug 02, 2005 5.328 5.328 5.307 5.315 475,628 -0.01(-0.25%)
Aug 01, 2005 5.320 5.331 5.307 5.328 247,612 +0.01(+0.15%)
Jul 29, 2005 5.307 5.323 5.307 5.320 464,321 +0.01(+0.25%)
Jul 28, 2005 5.333 5.333 5.307 5.307 1,828,642 -0.13(-2.39%)
Jul 27, 2005 5.407 5.437 5.373 5.437 225,753 +0.02(+0.29%)
Jul 26, 2005 5.357 5.426 5.357 5.421 289,824 +0.05(+0.89%)
Jul 25, 2005 5.373 5.437 5.362 5.373 241,205 -0.02(-0.34%)
Jul 22, 2005 5.368 5.397 5.339 5.392 171,105 +0.04(+0.69%)
Jul 21, 2005 5.400 5.413 5.307 5.354 374,246 -0.06(-1.03%)
Jul 20, 2005 5.413 5.469 5.386 5.410 246,105 +0.01(+0.20%)
Jul 19, 2005 5.469 5.476 5.346 5.400 404,773 -0.07(-1.21%)
Jul 18, 2005 5.492 5.492 5.429 5.466 205,401 +0.00(+0.00%)
Jul 15, 2005 5.439 5.474 5.415 5.466 170,728 +0.02(+0.29%)
Jul 14, 2005 5.402 5.450 5.389 5.450 373,492 +0.05(+0.98%)
Jul 13, 2005 5.357 5.426 5.339 5.397 515,954 +0.04(+0.74%)
Jul 12, 2005 5.336 5.370 5.328 5.357 255,527 +0.01(+0.25%)
Jul 11, 2005 5.365 5.370 5.325 5.344 300,753 -0.00(-0.05%)
Jul 08, 2005 5.354 5.360 5.323 5.346 147,738 -0.02(-0.30%)
Jul 07, 2005 5.320 5.373 5.317 5.362 295,100 +0.02(+0.30%)
Jul 06, 2005 5.325 5.349 5.309 5.346 172,989 +0.03(+0.65%)
Jul 05, 2005 5.317 5.341 5.307 5.312 142,085 -0.01(-0.10%)
Jul 01, 2005 5.354 5.357 5.307 5.317 235,552 -0.04(-0.69%)
Jun 30, 2005 5.320 5.373 5.307 5.354 294,346 +0.03(+0.65%)
Jun 29, 2005 5.307 5.333 5.307 5.320 219,346 +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.