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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	14.33	14.33	14.33	14.37	14.27	146,334
December 03, 2025	14.34	14.32	14.32	14.34	14.26	166,900
December 02, 2025	14.37	14.34	14.34	14.49	14.31	139,200
December 01, 2025	14.32	14.34	14.34	14.5	14.27	274,624
November 28, 2025	14.51	14.51	14.51	14.61	14.44	191,534
November 26, 2025	14.27	14.46	14.46	14.46	14.2	187,300
November 25, 2025	14.1	14.22	14.22	14.24	14.03	205,823
November 24, 2025	14	14.08	14.08	14.14	13.96	238,147
November 21, 2025	13.85	13.9	13.9	13.93	13.73	242,400
November 20, 2025	14.05	13.72	13.72	14.16	13.72	240,725
November 19, 2025	13.96	13.93	13.93	14.06	13.9	308,034
November 18, 2025	14.04	13.99	13.99	14.09	13.9	173,500
November 17, 2025	14.27	14.12	14.12	14.29	14.05	224,701
November 14, 2025	14.15	14.26	14.26	14.36	14.11	207,623
November 13, 2025	14.41	14.36	14.26	14.45	14.32	634,600
November 12, 2025	14.44	14.43	14.33	14.46	14.36	129,800
November 11, 2025	14.32	14.39	14.29	14.4	14.3	119,803
November 10, 2025	14.26	14.31	14.21	14.4	14.23	156,998
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

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