Eaton Vance Tax-Managed Buy-Write Opportunities Fund - ETV - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	14.24	14.16	14.16	14.3	14.02	240,200
November 06, 2025	14.49	14.32	14.32	14.52	14.31	148,126
November 05, 2025	14.4	14.5	14.5	14.55	14.4	126,416
November 04, 2025	14.44	14.39	14.39	14.53	14.36	175,800
November 03, 2025	14.59	14.52	14.52	14.63	14.48	137,148
October 31, 2025	14.53	14.56	14.56	14.58	14.47	239,316
October 30, 2025	14.45	14.44	14.44	14.48	14.41	213,600
October 29, 2025	14.52	14.45	14.45	14.53	14.42	143,916
October 28, 2025	14.48	14.5	14.5	14.52	14.45	171,536
October 27, 2025	14.45	14.43	14.43	14.47	14.4	141,500
October 24, 2025	14.3	14.31	14.31	14.35	14.27	159,818
October 23, 2025	14.2	14.21	14.21	14.22	14.17	171,249
October 22, 2025	14.25	14.15	14.15	14.28	14.12	85,614
October 21, 2025	14.23	14.24	14.24	14.26	14.2	145,300
October 20, 2025	14.2	14.2	14.2	14.26	14.14	160,549
October 17, 2025	14.08	14.13	14.13	14.16	14.05	159,300
October 16, 2025	14.17	14.07	14.07	14.24	14.03	143,800
October 15, 2025	14.21	14.17	14.17	14.22	14.05	163,300
October 14, 2025	14.14	14.19	14.09	14.24	14.07	200,023
October 13, 2025	14.23	14.23	14.13	14.23	14.12	144,323
October 10, 2025	14.38	14.08	14.08	14.42	14.04	285,253
October 09, 2025	14.42	14.34	14.34	14.45	14.3	172,600
October 08, 2025	14.35	14.38	14.38	14.39	14.32	224,702
October 07, 2025	14.33	14.29	14.29	14.4	14.29	316,646
October 06, 2025	14.26	14.27	14.27	14.3	14.2	256,000
October 03, 2025	14.27	14.28	14.28	14.3	14.18	213,100
October 02, 2025	14.3	14.3	14.3	14.32	14.17	219,000
October 01, 2025	14.17	14.25	14.25	14.25	14.15	185,700
September 30, 2025	14.06	14.25	14.25	14.25	14.06	273,200
September 29, 2025	14.14	14.18	14.18	14.19	14.1	169,416
September 26, 2025	14.11	14.07	14.07	14.16	14.05	170,848
September 25, 2025	14.08	14.14	14.14	14.14	13.97	174,970
September 24, 2025	14.22	14.08	14.08	14.22	14.08	172,032
September 23, 2025	14.3	14.18	14.18	14.34	14.15	136,500
September 22, 2025	14.17	14.27	14.27	14.32	14.17	186,800
September 19, 2025	14.14	14.17	14.17	14.19	14.04	229,300
September 18, 2025	14.14	14.12	14.12	14.14	14.06	205,900
September 17, 2025	14.14	14.06	14.06	14.18	14.03	158,110
September 16, 2025	14.18	14.1	14.1	14.18	14.08	246,501
September 15, 2025	14.14	14.15	14.15	14.17	14.05	166,800
September 12, 2025	14.24	14.19	14.09	14.25	14.18	191,800
September 11, 2025	14.22	14.23	14.13	14.25	14.2	134,000
September 10, 2025	14.16	14.19	14.09	14.22	14.12	217,700
September 09, 2025	14.14	14.09	13.99	14.15	14.05	164,000
September 08, 2025	14.09	14.13	14.03	14.14	14.07	111,200
September 05, 2025	14.15	14.07	14.07	14.15	13.99	110,900
September 04, 2025	13.93	14.05	14.05	14.09	13.93	138,486
September 03, 2025	13.97	13.96	13.96	14.03	13.91	168,700
September 02, 2025	13.88	13.92	13.92	13.97	13.85	245,615
August 29, 2025	14.1	13.99	13.99	14.14	13.96	187,900
August 28, 2025	14.05	14.07	14.07	14.07	13.96	183,917
August 27, 2025	14.02	14.01	14.01	14.03	13.96	108,706
August 26, 2025	13.96	14	14	14.03	13.92	110,001
August 25, 2025	13.87	13.95	13.95	13.99	13.85	176,000
August 22, 2025	13.77	13.85	13.85	13.96	13.76	119,600
August 21, 2025	13.89	13.76	13.76	13.89	13.72	136,600
August 20, 2025	13.88	13.8	13.8	13.91	13.68	256,544
August 19, 2025	14.01	13.88	13.88	14.01	13.85	138,016
August 18, 2025	13.85	13.96	13.96	13.96	13.82	134,818
August 15, 2025	13.96	13.83	13.83	14.04	13.83	147,900

Eaton Vance Tax-Managed Buy-Write Opportunities Fund (ETV) NYSE