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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	14.52	14.57	14.57	14.62	14.5	307,516
February 19, 2026	14.51	14.51	14.51	14.55	14.45	191,720
February 18, 2026	14.6	14.6	14.6	14.68	14.52	186,814
February 17, 2026	14.55	14.53	14.53	14.55	14.35	196,233
February 13, 2026	14.68	14.65	14.55	14.69	14.55	177,300
February 12, 2026	14.83	14.67	14.57	14.83	14.65	155,200
February 11, 2026	14.81	14.77	14.67	14.83	14.69	139,720
February 10, 2026	14.81	14.74	14.64	14.83	14.71	163,107
February 09, 2026	14.68	14.78	14.68	14.8	14.62	151,300
February 06, 2026	14.44	14.66	14.66	14.69	14.44	165,728
February 05, 2026	14.4	14.39	14.39	14.54	14.31	354,400
February 04, 2026	14.69	14.62	14.62	14.73	14.56	213,500
February 03, 2026	14.76	14.65	14.65	14.78	14.6	216,749
February 02, 2026	14.65	14.76	14.76	14.8	14.57	170,634
January 30, 2026	14.59	14.65	14.65	14.71	14.52	262,840
January 29, 2026	14.62	14.6	14.6	14.63	14.45	615,344
January 28, 2026	14.6	14.64	14.64	14.64	14.53	298,800
January 27, 2026	14.57	14.57	14.57	14.59	14.51	199,224
January 26, 2026	14.5	14.52	14.52	14.57	14.45	224,635
January 23, 2026	14.42	14.45	14.45	14.48	14.41	145,000
January 22, 2026	14.44	14.38	14.38	14.48	14.37	142,600
January 21, 2026	14.21	14.35	14.35	14.37	14.21	187,900
January 20, 2026	14.3	14.19	14.19	14.35	14.13	384,037
January 16, 2026	14.53	14.4	14.4	14.54	14.4	264,878
January 15, 2026	14.45	14.48	14.48	14.58	14.39	468,100
January 14, 2026	14.59	14.46	14.46	14.59	14.42	305,971
January 13, 2026	14.63	14.59	14.59	14.63	14.56	121,911
January 12, 2026	14.54	14.6	14.6	14.61	14.54	189,700
January 09, 2026	14.51	14.58	14.58	14.6	14.49	204,500
January 08, 2026	14.47	14.49	14.49	14.49	14.39	245,000
January 07, 2026	14.45	14.45	14.45	14.5	14.41	274,900
January 06, 2026	14.4	14.45	14.45	14.46	14.36	327,214
January 05, 2026	14.35	14.37	14.37	14.42	14.33	305,000
January 02, 2026	14.43	14.32	14.3	14.47	14.25	400,978
December 31, 2025	14.49	14.36	14.36	14.54	14.31	484,500
December 30, 2025	14.48	14.5	14.5	14.52	14.43	281,904
December 29, 2025	14.49	14.45	14.45	14.53	14.39	220,209
December 26, 2025	14.55	14.53	14.53	14.55	14.51	119,504
December 24, 2025	14.51	14.54	14.54	14.55	14.49	120,714
December 23, 2025	14.48	14.54	14.54	14.55	14.37	131,223
December 22, 2025	14.44	14.47	14.47	14.5	14.37	257,500
December 19, 2025	14.27	14.35	14.35	14.4	14.25	248,400
December 18, 2025	14.17	14.22	14.22	14.23	14.09	262,000
December 17, 2025	14.24	14.06	14.06	14.29	14.06	184,200
December 16, 2025	14.16	14.2	14.2	14.25	14.12	283,900
December 15, 2025	14.25	14.18	14.18	14.26	14.11	201,427
December 12, 2025	14.36	14.22	14.12	14.41	14.19	236,930
December 11, 2025	14.39	14.34	14.24	14.44	14.31	172,706
December 10, 2025	14.35	14.45	14.35	14.45	14.33	259,000
December 09, 2025	14.31	14.35	14.25	14.39	14.31	101,400
December 08, 2025	14.45	14.35	14.25	14.45	14.2	194,027
December 05, 2025	14.31	14.43	14.33	14.45	14.31	159,128
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

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