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 )

13.06 -0.06 (-0.46%)
Streaming Delayed Price Updated: 2:15 PM EDT, May 20, 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 30, 2009 3.794 3.802 3.631 3.661 642,437 -0.14(-3.57%)
Oct 29, 2009 3.735 3.796 3.711 3.796 690,110 +0.11(+2.90%)
Oct 28, 2009 3.748 3.756 3.657 3.690 808,629 -0.06(-1.64%)
Oct 27, 2009 3.821 3.821 3.727 3.751 590,054 -0.02(-0.57%)
Oct 26, 2009 3.839 3.863 3.759 3.772 554,341 -0.04(-0.98%)
Oct 23, 2009 3.847 3.850 3.807 3.810 548,907 -0.04(-1.04%)
Oct 22, 2009 3.837 3.866 3.810 3.850 722,520 +0.01(+0.28%)
Oct 21, 2009 3.909 3.944 3.839 3.839 600,871 -0.07(-1.71%)
Oct 20, 2009 3.871 3.914 3.871 3.906 540,577 +0.04(+1.04%)
Oct 19, 2009 3.887 3.895 3.866 3.866 408,881 -0.01(-0.34%)
Oct 16, 2009 3.847 3.879 3.831 3.879 402,669 +0.02(+0.48%)
Oct 15, 2009 3.831 3.877 3.831 3.861 472,844 -0.01(-0.34%)
Oct 14, 2009 3.906 3.925 3.861 3.874 507,939 +0.02(+0.42%)
Oct 13, 2009 3.885 3.885 3.831 3.858 478,645 -0.02(-0.48%)
Oct 12, 2009 3.834 3.877 3.818 3.877 473,136 +0.05(+1.33%)
Oct 09, 2009 3.818 3.826 3.799 3.826 450,608 +0.00(+0.07%)
Oct 08, 2009 3.791 3.834 3.783 3.823 418,131 +0.07(+1.85%)
Oct 07, 2009 3.778 3.783 3.732 3.754 418,333 -0.01(-0.35%)
Oct 06, 2009 3.815 3.815 3.714 3.767 665,982 +0.05(+1.22%)
Oct 05, 2009 3.636 3.722 3.636 3.722 502,707 +0.06(+1.61%)
Oct 02, 2009 3.695 3.695 3.612 3.663 590,432 -0.05(-1.44%)
Oct 01, 2009 3.821 3.821 3.716 3.716 724,824 -0.10(-2.73%)
Sep 30, 2009 3.877 3.885 3.805 3.821 910,945 -0.01(-0.35%)
Sep 29, 2009 3.799 3.858 3.794 3.834 680,004 -0.01(-0.14%)
Sep 28, 2009 3.794 3.845 3.794 3.839 573,825 +0.08(+2.06%)
Sep 25, 2009 3.746 3.775 3.743 3.762 777,738 +0.01(+0.21%)
Sep 24, 2009 3.885 3.893 3.735 3.754 1,095,903 -0.11(-2.97%)
Sep 23, 2009 3.882 3.922 3.850 3.869 906,962 +0.00(+0.00%)
Sep 22, 2009 3.919 3.925 3.850 3.869 997,488 -0.04(-1.03%)
Sep 21, 2009 4.002 4.002 3.898 3.909 1,206,361 -0.22(-5.25%)
Sep 18, 2009 4.125 4.133 4.091 4.125 1,201,532 -0.01(-0.19%)
Sep 17, 2009 4.104 4.133 4.088 4.133 999,085 +0.06(+1.51%)
Sep 16, 2009 4.072 4.115 4.040 4.072 974,769 +0.02(+0.46%)
Sep 15, 2009 4.032 4.061 3.992 4.053 1,136,504 +0.06(+1.54%)
Sep 14, 2009 3.944 4.000 3.928 3.992 753,273 +0.02(+0.61%)
Sep 11, 2009 3.994 4.008 3.954 3.968 736,389 +0.00(+0.07%)
Sep 10, 2009 3.930 3.975 3.917 3.965 741,207 +0.03(+0.88%)
Sep 09, 2009 3.887 3.944 3.869 3.930 710,473 +0.05(+1.17%)
Sep 08, 2009 3.853 3.885 3.823 3.885 479,004 +0.07(+1.96%)
Sep 04, 2009 3.786 3.826 3.730 3.810 1,019,137 +0.08(+2.22%)
Sep 03, 2009 3.644 3.735 3.644 3.727 629,899 +0.09(+2.42%)
Sep 02, 2009 3.623 3.684 3.623 3.639 702,083 -0.04(-1.16%)
Sep 01, 2009 3.708 3.740 3.680 3.682 680,352 -0.02(-0.65%)
Aug 31, 2009 3.684 3.706 3.676 3.706 598,918 +0.02(+0.65%)
Aug 28, 2009 3.714 3.716 3.663 3.682 573,466 +0.00(+0.07%)
Aug 27, 2009 3.698 3.703 3.644 3.679 619,329 -0.00(-0.07%)
Aug 26, 2009 3.732 3.740 3.676 3.682 722,124 -0.05(-1.29%)
Aug 25, 2009 3.746 3.795 3.706 3.730 790,900 +0.02(+0.43%)
Aug 24, 2009 3.609 3.756 3.593 3.714 515,356 -0.01(-0.29%)
Aug 21, 2009 3.743 3.791 3.716 3.724 824,282 -0.00(-0.07%)
Aug 20, 2009 3.690 3.729 3.690 3.727 633,022 +0.04(+1.16%)
Aug 19, 2009 3.633 3.687 3.623 3.684 472,373 +0.03(+0.88%)
Aug 18, 2009 3.567 3.663 3.561 3.652 790,754 +0.09(+2.46%)
Aug 17, 2009 3.540 3.596 3.516 3.564 867,457 -0.08(-2.11%)
Aug 14, 2009 3.714 3.716 3.631 3.641 715,881 -0.05(-1.36%)
Aug 13, 2009 3.692 3.727 3.665 3.692 626,776 +0.03(+0.71%)
Aug 12, 2009 3.631 3.687 3.625 3.665 579,162 +0.05(+1.41%)
Aug 11, 2009 3.687 3.687 3.601 3.615 682,521 -0.06(-1.60%)
Aug 10, 2009 3.698 3.698 3.655 3.674 493,655 -0.01(-0.29%)
Aug 07, 2009 3.706 3.717 3.674 3.684 507,820 +0.03(+0.80%)
Aug 06, 2009 3.762 3.767 3.633 3.655 655,973 -0.09(-2.29%)
Aug 05, 2009 3.743 3.746 3.700 3.740 488,168 +0.03(+0.93%)
Aug 04, 2009 3.714 3.772 3.700 3.706 876,590 -0.01(-0.28%)
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.