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 )

13.21 +0.09 (+0.70%)
Streaming Delayed Price Updated: 9:55 AM 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 (%)
Jan 30, 2009 2.917 2.931 2.834 2.855 0 -0.02(-0.65%)
Jan 29, 2009 2.928 2.941 2.874 2.874 503,185 -0.06(-2.01%)
Jan 28, 2009 2.957 2.957 2.906 2.933 609,069 +0.06(+2.05%)
Jan 27, 2009 2.920 2.922 2.850 2.874 540,985 +0.00(+0.09%)
Jan 26, 2009 2.914 2.938 2.837 2.871 699,065 -0.00(-0.09%)
Jan 23, 2009 2.815 2.898 2.815 2.874 594,090 -0.02(-0.65%)
Jan 22, 2009 2.946 2.957 2.887 2.893 855,413 -0.02(-0.64%)
Jan 21, 2009 2.874 2.912 2.789 2.912 983,813 +0.10(+3.71%)
Jan 20, 2009 2.997 2.997 2.802 2.807 814,011 -0.19(-6.33%)
Jan 16, 2009 2.877 3.008 2.845 2.997 749,091 +0.13(+4.38%)
Jan 15, 2009 2.781 2.890 2.724 2.871 875,053 +0.09(+3.37%)
Jan 14, 2009 2.863 2.863 2.746 2.778 1,066,459 -0.08(-2.90%)
Jan 13, 2009 2.893 2.898 2.837 2.861 603,115 -0.04(-1.38%)
Jan 12, 2009 3.000 3.000 2.858 2.901 625,781 -0.08(-2.60%)
Jan 09, 2009 3.093 3.096 2.957 2.978 514,028 -0.09(-2.88%)
Jan 08, 2009 2.992 3.072 2.933 3.067 568,880 +0.06(+1.86%)
Jan 07, 2009 3.002 3.061 2.954 3.010 714,482 -0.06(-1.83%)
Jan 06, 2009 2.989 3.081 2.968 3.067 632,338 +0.10(+3.24%)
Jan 05, 2009 2.954 3.024 2.887 2.970 822,450 +0.02(+0.54%)
Jan 02, 2009 2.748 2.954 2.743 2.954 0 +0.23(+8.33%)
Jan 01, 2009 2.751 2.767 2.708 2.727 0 +0.00(+0.00%)
Dec 31, 2008 2.751 2.767 2.708 2.727 1,309,332 +0.03(+0.99%)
Dec 30, 2008 2.607 2.700 2.607 2.700 1,512,273 +0.07(+2.75%)
Dec 29, 2008 2.687 2.698 2.596 2.628 1,044,900 -0.06(-2.09%)
Dec 26, 2008 2.660 2.708 2.652 2.684 638,457 +0.01(+0.40%)
Dec 24, 2008 2.727 2.754 2.663 2.674 356,289 -0.01(-0.50%)
Dec 23, 2008 2.754 2.754 2.671 2.687 954,407 -0.07(-2.43%)
Dec 22, 2008 2.631 2.799 2.625 2.754 1,552,114 -0.08(-2.83%)
Dec 19, 2008 2.837 2.898 2.735 2.834 981,543 +0.09(+3.11%)
Dec 18, 2008 2.794 2.831 2.674 2.748 868,758 -0.02(-0.87%)
Dec 17, 2008 2.904 2.904 2.719 2.773 1,129,550 -0.08(-2.90%)
Dec 16, 2008 2.738 2.874 2.732 2.855 781,710 +0.12(+4.50%)
Dec 15, 2008 2.732 2.740 2.660 2.732 772,965 +0.03(+1.29%)
Dec 12, 2008 2.668 2.740 2.607 2.698 654,884 +0.03(+1.10%)
Dec 11, 2008 2.698 2.740 2.652 2.668 887,254 -0.01(-0.40%)
Dec 10, 2008 2.684 2.714 2.567 2.679 787,586 +0.03(+1.22%)
Dec 09, 2008 2.700 2.732 2.599 2.647 416,220 -0.06(-2.08%)
Dec 08, 2008 2.698 2.740 2.668 2.703 812,485 +0.07(+2.64%)
Dec 05, 2008 2.497 2.660 2.486 2.633 482,109 +0.10(+4.12%)
Dec 04, 2008 2.671 2.700 2.519 2.529 641,995 -0.14(-5.31%)
Dec 03, 2008 2.590 2.671 2.532 2.671 511,287 +0.08(+2.99%)
Dec 02, 2008 2.567 2.604 2.524 2.593 691,042 +0.09(+3.52%)
Dec 01, 2008 2.687 2.687 2.502 2.505 692,904 -0.20(-7.32%)
Nov 28, 2008 2.647 2.724 2.639 2.703 266,226 +0.08(+3.16%)
Nov 26, 2008 2.436 2.620 2.422 2.620 839,872 +0.12(+4.70%)
Nov 25, 2008 2.481 2.519 2.379 2.502 819,218 +0.09(+3.88%)
Nov 24, 2008 2.390 2.486 2.310 2.409 1,140,438 +0.17(+7.65%)
Nov 21, 2008 2.286 2.294 2.072 2.238 1,343,970 +0.01(+0.24%)
Nov 20, 2008 2.406 2.460 2.214 2.232 1,519,704 -0.28(-11.08%)
Nov 19, 2008 2.633 2.633 2.502 2.510 1,374,521 -0.12(-4.48%)
Nov 18, 2008 2.615 2.628 2.548 2.628 766,551 -0.01(-0.30%)
Nov 17, 2008 2.764 2.764 2.607 2.636 513,808 -0.13(-4.73%)
Nov 14, 2008 2.794 2.842 2.650 2.767 729,223 -0.04(-1.43%)
Nov 13, 2008 2.684 2.807 2.572 2.807 1,195,537 +0.08(+2.84%)
Nov 12, 2008 2.829 2.829 2.727 2.730 1,081,188 -0.12(-4.13%)
Nov 11, 2008 2.874 2.898 2.807 2.847 718,331 -0.02(-0.65%)
Nov 10, 2008 3.072 3.072 2.834 2.866 362,894 -0.06(-2.10%)
Nov 07, 2008 2.941 3.000 2.909 2.928 709,777 -0.01(-0.45%)
Nov 06, 2008 3.026 3.026 2.914 2.941 509,331 -0.08(-2.57%)
Nov 05, 2008 3.131 3.131 3.005 3.018 568,678 -0.12(-3.91%)
Nov 04, 2008 3.075 3.192 3.075 3.141 646,742 +0.08(+2.53%)
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.