Eaton Vance Tax-Managed Global Buy-Write Opportunities Fund (ETW) NYSE
8.93
+0.01(+0.11%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
8.93
+0.01(+0.11%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 8.84 | 8.93 | 8.93 | 8.98 | 8.74 | 353,459 |
| April 01, 2026 | 8.81 | 8.92 | 8.92 | 8.99 | 8.81 | 277,377 |
| March 31, 2026 | 8.55 | 8.78 | 8.78 | 8.79 | 8.55 | 399,148 |
| March 30, 2026 | 8.56 | 8.48 | 8.48 | 8.6 | 8.46 | 372,646 |
| March 27, 2026 | 8.62 | 8.52 | 8.52 | 8.62 | 8.51 | 365,258 |
| March 26, 2026 | 8.75 | 8.66 | 8.66 | 8.83 | 8.66 | 514,344 |
| March 25, 2026 | 8.91 | 8.87 | 8.87 | 8.95 | 8.84 | 411,987 |
| March 24, 2026 | 8.74 | 8.81 | 8.81 | 8.82 | 8.68 | 361,562 |
| March 23, 2026 | 8.75 | 8.75 | 8.75 | 8.86 | 8.74 | 407,181 |
| March 20, 2026 | 8.86 | 8.66 | 8.66 | 8.86 | 8.64 | 387,401 |
| March 19, 2026 | 8.94 | 8.83 | 8.83 | 8.94 | 8.83 | 342,470 |
| March 18, 2026 | 9.06 | 8.98 | 8.98 | 9.07 | 8.96 | 298,411 |
| March 17, 2026 | 9.06 | 9.07 | 9.07 | 9.1 | 9.05 | 295,955 |
| March 16, 2026 | 8.96 | 9 | 9 | 9 | 8.95 | 238,505 |
| March 13, 2026 | 9.06 | 8.95 | 8.95 | 9.09 | 8.94 | 343,349 |
| March 12, 2026 | 9.09 | 9.03 | 9.03 | 9.09 | 9.02 | 268,647 |
| March 11, 2026 | 9.14 | 9.14 | 9.14 | 9.16 | 9.08 | 295,625 |
| March 10, 2026 | 9.09 | 9.13 | 9.13 | 9.15 | 9.05 | 518,053 |
| March 09, 2026 | 9.11 | 9.05 | 9.05 | 9.11 | 8.95 | 512,376 |
| March 06, 2026 | 9.18 | 9.17 | 9.17 | 9.2 | 9.1 | 369,131 |
| March 05, 2026 | 9.35 | 9.27 | 9.27 | 9.35 | 9.22 | 335,242 |
| March 04, 2026 | 9.32 | 9.36 | 9.36 | 9.37 | 9.28 | 377,850 |
| March 03, 2026 | 9.35 | 9.27 | 9.27 | 9.37 | 9.17 | 404,119 |
| March 02, 2026 | 9.4 | 9.45 | 9.45 | 9.46 | 9.37 | 309,647 |
| February 27, 2026 | 9.46 | 9.47 | 9.47 | 9.5 | 9.44 | 346,533 |
| February 26, 2026 | 9.54 | 9.49 | 9.49 | 9.54 | 9.46 | 429,000 |
| February 25, 2026 | 9.48 | 9.51 | 9.51 | 9.51 | 9.47 | 300,300 |
| February 24, 2026 | 9.46 | 9.44 | 9.44 | 9.48 | 9.38 | 241,609 |
| February 23, 2026 | 9.44 | 9.42 | 9.42 | 9.45 | 9.38 | 325,011 |
| February 20, 2026 | 9.39 | 9.44 | 0 | 9.44 | 9.38 | 436,800 |
| February 19, 2026 | 9.42 | 9.42 | 0 | 9.44 | 9.37 | 359,802 |
| February 18, 2026 | 9.43 | 9.46 | 0 | 9.46 | 9.41 | 385,709 |
| February 17, 2026 | 9.38 | 9.41 | 0 | 9.41 | 9.32 | 356,400 |
| February 13, 2026 | 9.41 | 9.43 | 0 | 9.47 | 9.36 | 419,000 |
| February 12, 2026 | 9.54 | 9.41 | 0 | 9.55 | 9.38 | 612,500 |
| February 11, 2026 | 9.58 | 9.49 | 0 | 9.6 | 9.49 | 485,656 |
| February 10, 2026 | 9.56 | 9.55 | 0 | 9.57 | 9.51 | 483,535 |
| February 09, 2026 | 9.41 | 9.54 | 0 | 9.54 | 9.41 | 473,400 |
| February 06, 2026 | 9.32 | 9.41 | 0 | 9.42 | 9.32 | 493,324 |
| February 05, 2026 | 9.34 | 9.26 | 0 | 9.35 | 9.24 | 606,100 |
| February 04, 2026 | 9.42 | 9.35 | 0 | 9.42 | 9.31 | 460,000 |
| February 03, 2026 | 9.41 | 9.41 | 0 | 9.44 | 9.34 | 318,929 |
| February 02, 2026 | 9.39 | 9.43 | 0 | 9.44 | 9.38 | 250,200 |
| January 30, 2026 | 9.36 | 9.39 | 0 | 9.4 | 9.33 | 542,800 |
| January 29, 2026 | 9.37 | 9.38 | 0 | 9.39 | 9.27 | 406,506 |
| January 28, 2026 | 9.39 | 9.36 | 0 | 9.41 | 9.35 | 315,148 |
| January 27, 2026 | 9.31 | 9.37 | 0 | 9.37 | 9.31 | 241,300 |
| January 26, 2026 | 9.27 | 9.31 | 0 | 9.32 | 9.26 | 291,424 |
| January 23, 2026 | 9.22 | 9.25 | 0 | 9.28 | 9.22 | 242,900 |
| January 22, 2026 | 9.24 | 9.26 | 0 | 9.29 | 9.21 | 224,449 |
| January 21, 2026 | 9.15 | 9.19 | 0 | 9.22 | 9.11 | 467,507 |
| January 20, 2026 | 9.11 | 9.1 | 0 | 9.14 | 9.05 | 385,321 |
| January 16, 2026 | 9.24 | 9.17 | 0 | 9.24 | 9.16 | 1.33M |
| January 15, 2026 | 9.28 | 9.22 | 0 | 9.28 | 9.21 | 367,114 |
| January 14, 2026 | 9.36 | 9.29 | 0 | 9.37 | 9.27 | 663,623 |
| January 13, 2026 | 9.33 | 9.37 | 0 | 9.38 | 9.32 | 697,867 |
| January 12, 2026 | 9.23 | 9.31 | 0 | 9.32 | 9.23 | 611,800 |
| January 09, 2026 | 9.28 | 9.29 | 0 | 9.31 | 9.28 | 515,800 |
| January 08, 2026 | 9.27 | 9.25 | 0 | 9.28 | 9.24 | 430,300 |
| January 07, 2026 | 9.32 | 9.25 | 0 | 9.34 | 9.25 | 644,837 |