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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 14, 2025	14.02	14.06	13.96	14.11	14.01	125,468
August 13, 2025	14.09	14.04	13.94	14.1	14.01	148,500
August 12, 2025	14.01	14.05	13.95	14.05	13.96	110,612
August 11, 2025	14.01	13.97	13.87	14.02	13.9	203,800
August 08, 2025	14	13.97	13.87	14.05	13.94	222,700
August 07, 2025	13.93	14	13.9	14	13.92	285,418
August 06, 2025	13.8	13.84	13.74	13.91	13.79	194,400
August 05, 2025	13.78	13.77	13.67	13.88	13.71	221,800
August 04, 2025	13.67	13.76	13.66	13.85	13.67	146,600
August 01, 2025	13.7	13.62	13.62	13.74	13.58	181,008
July 31, 2025	13.84	13.79	13.79	13.89	13.75	206,414
July 30, 2025	13.72	13.79	13.79	13.81	13.72	204,341
July 29, 2025	13.82	13.75	13.75	13.83	13.72	227,905
July 28, 2025	13.78	13.78	13.78	13.82	13.75	183,000
July 25, 2025	13.77	13.78	13.78	13.82	13.77	96,200
July 24, 2025	13.76	13.78	13.78	13.82	13.75	116,500
July 23, 2025	13.77	13.78	13.78	13.84	13.76	154,609
July 22, 2025	13.79	13.74	13.74	13.82	13.73	130,528
July 21, 2025	13.85	13.8	13.8	13.87	13.75	214,515
July 18, 2025	13.76	13.75	13.75	13.77	13.69	163,900
July 17, 2025	13.73	13.77	13.77	13.82	13.73	172,224
July 16, 2025	13.69	13.74	13.74	13.75	13.65	179,202
July 15, 2025	13.74	13.7	13.7	13.82	13.6	304,702
July 14, 2025	13.85	13.83	13.73	13.99	13.8	258,928
July 11, 2025	13.88	13.91	13.81	13.91	13.85	90,400
July 10, 2025	13.82	13.88	13.78	13.93	13.82	128,500
July 09, 2025	13.8	13.84	13.74	13.9	13.78	132,300
July 08, 2025	13.79	13.81	13.71	13.83	13.74	151,900
July 07, 2025	13.82	13.77	13.77	13.86	13.73	151,724
July 03, 2025	13.85	13.94	13.94	13.99	13.83	78,715

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