Eaton Vance Tax-Managed Global Buy-Write Opportunities Fund (ETW)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 Apr 2024 | 7.92 | 7.92 | 7.87 | 7.90 | 7.90 | 251,400 |
| 26 Apr 2024 | 7.87 | 7.92 | 7.86 | 7.90 | 7.90 | 187,700 |
| 25 Apr 2024 | 7.80 | 7.83 | 7.77 | 7.82 | 7.82 | 298,600 |
| 24 Apr 2024 | 7.91 | 7.92 | 7.85 | 7.87 | 7.87 | 302,900 |
| 23 Apr 2024 | 7.83 | 7.88 | 7.83 | 7.88 | 7.88 | 154,500 |
| 22 Apr 2024 | 7.80 | 7.83 | 7.77 | 7.81 | 7.81 | 178,400 |
| 22 Apr 2024 | 0.066 Dividend | |||||
| 19 Apr 2024 | 7.92 | 7.94 | 7.82 | 7.84 | 7.77 | 303,500 |
| 18 Apr 2024 | 7.89 | 7.94 | 7.87 | 7.89 | 7.82 | 306,800 |
| 17 Apr 2024 | 7.94 | 7.94 | 7.87 | 7.89 | 7.82 | 233,300 |
| 16 Apr 2024 | 7.87 | 7.90 | 7.85 | 7.89 | 7.82 | 319,200 |
| 15 Apr 2024 | 7.99 | 8.03 | 7.85 | 7.85 | 7.78 | 285,000 |
| 12 Apr 2024 | 8.09 | 8.09 | 7.94 | 7.96 | 7.89 | 430,400 |
| 11 Apr 2024 | 8.09 | 8.13 | 8.06 | 8.13 | 8.06 | 146,600 |
| 10 Apr 2024 | 8.08 | 8.10 | 8.05 | 8.06 | 7.99 | 315,800 |
| 09 Apr 2024 | 8.15 | 8.17 | 8.10 | 8.12 | 8.05 | 264,000 |
| 08 Apr 2024 | 8.07 | 8.14 | 8.07 | 8.12 | 8.05 | 216,700 |
| 05 Apr 2024 | 8.05 | 8.11 | 8.04 | 8.07 | 8.00 | 198,200 |
| 04 Apr 2024 | 8.13 | 8.19 | 8.07 | 8.07 | 8.00 | 255,800 |
| 03 Apr 2024 | 8.08 | 8.12 | 8.06 | 8.12 | 8.05 | 271,600 |
| 02 Apr 2024 | 8.10 | 8.11 | 8.02 | 8.09 | 8.02 | 236,000 |
| 01 Apr 2024 | 8.19 | 8.19 | 8.12 | 8.15 | 8.08 | 231,800 |
| 28 Mar 2024 | 8.12 | 8.22 | 8.11 | 8.20 | 8.13 | 537,500 |
| 27 Mar 2024 | 8.12 | 8.13 | 8.09 | 8.12 | 8.05 | 341,300 |
| 26 Mar 2024 | 8.07 | 8.15 | 8.07 | 8.12 | 8.05 | 236,700 |
| 25 Mar 2024 | 8.09 | 8.11 | 8.05 | 8.07 | 8.00 | 225,700 |
| 22 Mar 2024 | 8.17 | 8.17 | 8.10 | 8.12 | 8.05 | 156,800 |
| 21 Mar 2024 | 8.12 | 8.18 | 8.12 | 8.17 | 8.10 | 256,700 |
| 20 Mar 2024 | 8.04 | 8.12 | 8.04 | 8.12 | 8.05 | 271,700 |
| 20 Mar 2024 | 0.058 Dividend | |||||
| 19 Mar 2024 | 8.07 | 8.11 | 8.04 | 8.06 | 7.93 | 599,200 |
| 18 Mar 2024 | 8.10 | 8.13 | 8.05 | 8.07 | 7.94 | 178,200 |
| 15 Mar 2024 | 8.07 | 8.10 | 8.03 | 8.05 | 7.92 | 175,000 |
| 14 Mar 2024 | 8.17 | 8.19 | 8.05 | 8.06 | 7.93 | 215,500 |
| 13 Mar 2024 | 8.14 | 8.16 | 8.13 | 8.15 | 8.02 | 196,100 |
| 12 Mar 2024 | 8.13 | 8.16 | 8.09 | 8.15 | 8.02 | 320,100 |
| 11 Mar 2024 | 8.11 | 8.11 | 8.07 | 8.09 | 7.96 | 132,300 |
| 08 Mar 2024 | 8.15 | 8.17 | 8.09 | 8.13 | 8.00 | 195,000 |
| 07 Mar 2024 | 8.10 | 8.13 | 8.09 | 8.13 | 8.00 | 138,200 |
| 06 Mar 2024 | 8.05 | 8.09 | 8.03 | 8.07 | 7.94 | 207,200 |
| 05 Mar 2024 | 8.07 | 8.09 | 7.99 | 8.02 | 7.90 | 232,800 |
| 04 Mar 2024 | 8.07 | 8.08 | 8.05 | 8.07 | 7.94 | 213,400 |
| 01 Mar 2024 | 8.03 | 8.09 | 8.02 | 8.08 | 7.95 | 299,400 |
| 29 Feb 2024 | 8.04 | 8.05 | 7.99 | 8.01 | 7.89 | 216,200 |
| 28 Feb 2024 | 7.99 | 8.00 | 7.95 | 7.98 | 7.86 | 188,600 |
| 27 Feb 2024 | 7.98 | 8.00 | 7.97 | 8.00 | 7.88 | 212,100 |
| 26 Feb 2024 | 8.02 | 8.03 | 7.93 | 7.95 | 7.83 | 231,800 |
| 23 Feb 2024 | 8.04 | 8.05 | 7.98 | 7.99 | 7.87 | 256,500 |
| 22 Feb 2024 | 8.00 | 8.03 | 8.00 | 8.01 | 7.89 | 277,800 |
| 21 Feb 2024 | 7.91 | 7.95 | 7.88 | 7.91 | 7.79 | 511,800 |
| 21 Feb 2024 | 0.058 Dividend | |||||
| 20 Feb 2024 | 7.98 | 8.00 | 7.93 | 7.97 | 7.79 | 280,500 |
| 16 Feb 2024 | 8.01 | 8.02 | 7.97 | 7.98 | 7.80 | 214,900 |
| 15 Feb 2024 | 7.97 | 8.02 | 7.97 | 8.01 | 7.83 | 251,200 |
| 14 Feb 2024 | 7.91 | 7.98 | 7.91 | 7.95 | 7.77 | 315,000 |
| 13 Feb 2024 | 7.91 | 7.92 | 7.83 | 7.88 | 7.70 | 263,100 |
| 12 Feb 2024 | 7.96 | 8.01 | 7.95 | 7.97 | 7.79 | 257,200 |
| 09 Feb 2024 | 7.92 | 7.96 | 7.92 | 7.95 | 7.77 | 230,900 |
| 08 Feb 2024 | 7.93 | 7.94 | 7.89 | 7.91 | 7.73 | 202,700 |
| 07 Feb 2024 | 7.89 | 7.95 | 7.88 | 7.92 | 7.74 | 263,500 |
| 06 Feb 2024 | 7.85 | 7.87 | 7.82 | 7.84 | 7.66 | 337,200 |
| 05 Feb 2024 | 7.84 | 7.84 | 7.79 | 7.81 | 7.63 | 283,700 |
| 02 Feb 2024 | 7.85 | 7.87 | 7.81 | 7.83 | 7.65 | 418,600 |
| 01 Feb 2024 | 7.80 | 7.86 | 7.80 | 7.86 | 7.68 | 343,900 |
| 31 Jan 2024 | 7.83 | 7.87 | 7.76 | 7.78 | 7.60 | 428,200 |
| 30 Jan 2024 | 7.86 | 7.87 | 7.82 | 7.85 | 7.67 | 271,800 |
| 29 Jan 2024 | 7.81 | 7.86 | 7.81 | 7.86 | 7.68 | 323,200 |
| 26 Jan 2024 | 7.77 | 7.81 | 7.77 | 7.78 | 7.60 | 353,100 |
| 25 Jan 2024 | 7.80 | 7.81 | 7.77 | 7.79 | 7.61 | 197,400 |
| 24 Jan 2024 | 7.82 | 7.82 | 7.75 | 7.77 | 7.59 | 291,700 |
| 23 Jan 2024 | 7.81 | 7.84 | 7.74 | 7.76 | 7.58 | 304,300 |
| 22 Jan 2024 | 7.82 | 7.85 | 7.76 | 7.79 | 7.61 | 367,000 |
| 22 Jan 2024 | 0.058 Dividend | |||||
| 19 Jan 2024 | 7.84 | 7.87 | 7.81 | 7.83 | 7.60 | 269,800 |
| 18 Jan 2024 | 7.82 | 7.86 | 7.79 | 7.81 | 7.58 | 353,200 |
| 17 Jan 2024 | 7.76 | 7.80 | 7.75 | 7.79 | 7.56 | 335,900 |
| 16 Jan 2024 | 7.84 | 7.86 | 7.79 | 7.81 | 7.58 | 311,200 |
| 12 Jan 2024 | 7.86 | 7.89 | 7.84 | 7.86 | 7.62 | 184,300 |
| 11 Jan 2024 | 7.84 | 7.87 | 7.78 | 7.86 | 7.62 | 223,300 |
| 10 Jan 2024 | 7.78 | 7.85 | 7.76 | 7.85 | 7.61 | 234,000 |
| 09 Jan 2024 | 7.78 | 7.81 | 7.76 | 7.76 | 7.53 | 273,900 |
| 08 Jan 2024 | 7.73 | 7.81 | 7.71 | 7.80 | 7.57 | 292,800 |
| 05 Jan 2024 | 7.71 | 7.74 | 7.69 | 7.71 | 7.48 | 307,900 |
| 04 Jan 2024 | 7.65 | 7.88 | 7.64 | 7.70 | 7.47 | 671,300 |
| 03 Jan 2024 | 7.73 | 7.73 | 7.65 | 7.65 | 7.42 | 250,400 |
| 02 Jan 2024 | 7.75 | 7.77 | 7.71 | 7.73 | 7.50 | 284,200 |
| 29 Dec 2023 | 7.80 | 7.82 | 7.75 | 7.77 | 7.54 | 371,700 |
| 28 Dec 2023 | 7.81 | 7.82 | 7.77 | 7.80 | 7.57 | 454,900 |
| 27 Dec 2023 | 7.79 | 7.83 | 7.78 | 7.79 | 7.56 | 432,700 |
| 26 Dec 2023 | 7.79 | 7.84 | 7.77 | 7.78 | 7.55 | 760,800 |
| 22 Dec 2023 | 7.76 | 7.86 | 7.76 | 7.79 | 7.56 | 488,000 |
| 21 Dec 2023 | 7.73 | 7.76 | 7.71 | 7.76 | 7.53 | 541,700 |
| 21 Dec 2023 | 0.058 Dividend | |||||
| 20 Dec 2023 | 7.89 | 7.92 | 7.78 | 7.78 | 7.49 | 488,100 |
| 19 Dec 2023 | 7.90 | 7.96 | 7.84 | 7.88 | 7.59 | 452,100 |
| 18 Dec 2023 | 7.87 | 7.92 | 7.85 | 7.88 | 7.59 | 341,800 |
| 15 Dec 2023 | 7.86 | 7.88 | 7.85 | 7.86 | 7.57 | 295,300 |
| 14 Dec 2023 | 7.87 | 7.88 | 7.83 | 7.83 | 7.54 | 397,600 |
| 13 Dec 2023 | 7.73 | 7.84 | 7.72 | 7.83 | 7.54 | 369,200 |
| 12 Dec 2023 | 7.72 | 7.75 | 7.71 | 7.73 | 7.44 | 261,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.