Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Eaton Vance Tax-Managed Global Buy-Write Opportunities Fund
(NY:
ETW
)
8.100
+0.060 (+0.75%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2006
4.423
4.431
4.393
4.428
1,172,705
+0.03(+0.68%)
May 30, 2006
4.451
4.456
4.381
4.398
739,619
-0.05(-1.23%)
May 26, 2006
4.426
4.453
4.413
4.453
764,528
+0.04(+0.85%)
May 25, 2006
4.460
4.480
4.381
4.416
1,469,597
-0.06(-1.28%)
May 24, 2006
4.493
4.518
4.441
4.473
1,038,119
-0.04(-0.94%)
May 23, 2006
4.423
4.515
4.406
4.515
1,198,819
+0.08(+1.91%)
May 22, 2006
4.465
4.468
4.381
4.431
1,031,691
-0.03(-0.67%)
May 19, 2006
4.468
4.500
4.443
4.460
781,803
-0.02(-0.44%)
May 18, 2006
4.493
4.495
4.463
4.480
950,136
+0.01(+0.28%)
May 17, 2006
4.505
4.505
4.416
4.468
1,201,631
-0.04(-0.83%)
May 16, 2006
4.535
4.580
4.488
4.505
1,059,010
-0.02(-0.55%)
May 15, 2006
4.510
4.530
4.480
4.530
629,540
+0.03(+0.61%)
May 12, 2006
4.500
4.510
4.458
4.503
779,794
+0.02(+0.39%)
May 11, 2006
4.595
4.597
4.483
4.485
1,080,303
-0.09(-1.96%)
May 10, 2006
4.570
4.597
4.535
4.575
925,629
+0.00(+0.11%)
May 09, 2006
4.605
4.615
4.568
4.570
1,227,343
-0.03(-0.76%)
May 08, 2006
4.602
4.605
4.585
4.605
834,031
+0.00(+0.05%)
May 05, 2006
4.587
4.602
4.573
4.602
800,685
+0.01(+0.27%)
May 04, 2006
4.575
4.590
4.553
4.590
912,773
+0.03(+0.71%)
May 03, 2006
4.560
4.563
4.534
4.558
817,157
+0.01(+0.27%)
May 02, 2006
4.580
4.580
4.520
4.545
861,751
-0.00(-0.11%)
May 01, 2006
4.530
4.563
4.508
4.550
1,171,098
+0.03(+0.77%)
Apr 28, 2006
4.468
4.515
4.446
4.515
976,651
+0.05(+1.06%)
Apr 27, 2006
4.431
4.468
4.393
4.468
742,432
+0.04(+0.84%)
Apr 26, 2006
4.428
4.431
4.393
4.431
917,594
+0.02(+0.56%)
Apr 25, 2006
4.468
4.470
4.381
4.406
1,245,422
-0.06(-1.28%)
Apr 24, 2006
4.473
4.478
4.436
4.463
905,944
+0.01(+0.22%)
Apr 21, 2006
4.480
4.480
4.433
4.453
962,590
-0.02(-0.56%)
Apr 20, 2006
4.436
4.478
4.418
4.478
918,800
+0.06(+1.30%)
Apr 19, 2006
4.480
4.480
4.408
4.421
829,210
-0.04(-0.89%)
Apr 18, 2006
4.418
4.468
4.393
4.460
1,122,085
+0.04(+0.84%)
Apr 17, 2006
4.423
4.438
4.398
4.423
1,064,233
-0.02(-0.39%)
Apr 13, 2006
4.456
4.468
4.431
4.441
983,079
-0.01(-0.34%)
Apr 12, 2006
4.460
4.490
4.443
4.456
1,099,988
-0.05(-1.05%)
Apr 11, 2006
4.483
4.518
4.460
4.503
922,415
+0.01(+0.22%)
Apr 10, 2006
4.520
4.520
4.465
4.493
911,166
-0.00(-0.06%)
Apr 07, 2006
4.503
4.520
4.485
4.495
705,069
+0.00(+0.06%)
Apr 06, 2006
4.530
4.543
4.483
4.493
893,489
-0.02(-0.39%)
Apr 05, 2006
4.538
4.543
4.493
4.510
853,314
-0.03(-0.66%)
Apr 04, 2006
4.565
4.577
4.538
4.540
701,052
-0.04(-0.87%)
Apr 03, 2006
4.513
4.655
4.510
4.580
2,506,914
+0.07(+1.49%)
Mar 31, 2006
4.630
4.630
4.480
4.513
1,493,301
-0.02(-0.44%)
Mar 30, 2006
4.473
4.533
4.468
4.533
806,712
+0.05(+1.05%)
Mar 29, 2006
4.443
4.498
4.438
4.485
1,058,608
+0.05(+1.24%)
Mar 28, 2006
4.475
4.478
4.426
4.431
1,317,335
-0.01(-0.34%)
Mar 27, 2006
4.446
4.468
4.431
4.446
930,049
-0.03(-0.61%)
Mar 24, 2006
4.478
4.480
4.443
4.473
911,568
-0.01(-0.17%)
Mar 23, 2006
4.483
4.493
4.456
4.480
1,190,784
-0.03(-0.61%)
Mar 22, 2006
4.510
4.525
4.495
4.508
1,359,117
-0.11(-2.48%)
Mar 21, 2006
4.640
4.642
4.607
4.622
1,055,394
-0.01(-0.32%)
Mar 20, 2006
4.615
4.642
4.610
4.637
1,235,780
-0.01(-0.21%)
Mar 17, 2006
4.640
4.652
4.615
4.647
808,319
+0.00(+0.00%)
Mar 16, 2006
4.617
4.655
4.617
4.647
1,022,049
+0.05(+1.03%)
Mar 15, 2006
4.605
4.622
4.592
4.600
889,070
-0.01(-0.27%)
Mar 14, 2006
4.600
4.615
4.573
4.612
1,014,818
+0.03(+0.60%)
Mar 13, 2006
4.555
4.605
4.555
4.585
730,379
+0.00(+0.00%)
Mar 10, 2006
4.590
4.597
4.560
4.585
707,881
+0.02(+0.38%)
Mar 09, 2006
4.568
4.600
4.558
4.568
709,087
-0.00(-0.11%)
Mar 08, 2006
4.560
4.573
4.518
4.573
735,200
+0.00(+0.00%)
Mar 07, 2006
4.555
4.592
4.535
4.573
980,267
+0.00(+0.11%)
Mar 06, 2006
4.627
4.627
4.543
4.568
665,698
-0.05(-1.18%)
Mar 03, 2006
4.565
4.625
4.545
4.622
871,393
+0.03(+0.71%)
Mar 02, 2006
4.575
4.602
4.550
4.590
1,005,577
+0.03(+0.77%)
Mar 01, 2006
4.528
4.570
4.515
4.555
827,603
+0.04(+0.94%)
Feb 28, 2006
4.515
4.530
4.488
4.513
1,283,588
-0.00(-0.06%)
Feb 27, 2006
4.475
4.528
4.475
4.515
966,608
+0.02(+0.55%)
Feb 24, 2006
4.505
4.508
4.475
4.490
712,301
-0.01(-0.33%)
Feb 23, 2006
4.490
4.505
4.473
4.505
1,198,417
+0.02(+0.56%)
Feb 22, 2006
4.508
4.530
4.468
4.480
1,521,825
-0.01(-0.22%)
Feb 21, 2006
4.493
4.530
4.480
4.490
1,078,294
-0.03(-0.61%)
Feb 17, 2006
4.523
4.555
4.480
4.518
825,594
+0.01(+0.28%)
Feb 16, 2006
4.463
4.505
4.443
4.505
987,097
+0.03(+0.78%)
Feb 15, 2006
4.458
4.495
4.458
4.470
791,043
+0.00(+0.06%)
Feb 14, 2006
4.468
4.503
4.458
4.468
774,973
+0.00(+0.00%)
Feb 13, 2006
4.478
4.505
4.446
4.468
642,798
+0.00(+0.06%)
Feb 10, 2006
4.493
4.505
4.438
4.465
903,533
-0.03(-0.72%)
Feb 09, 2006
4.518
4.523
4.493
4.498
874,205
-0.01(-0.22%)
Feb 08, 2006
4.505
4.523
4.505
4.508
780,598
+0.00(+0.06%)
Feb 07, 2006
4.505
4.543
4.503
4.505
788,633
-0.01(-0.33%)
Feb 06, 2006
4.500
4.548
4.500
4.520
599,409
+0.00(+0.11%)
Feb 03, 2006
4.528
4.528
4.498
4.515
713,104
+0.00(+0.00%)
Feb 02, 2006
4.498
4.525
4.498
4.515
605,435
+0.00(+0.06%)
Feb 01, 2006
4.503
4.528
4.495
4.513
1,031,691
+0.00(+0.00%)
Jan 31, 2006
4.493
4.548
4.488
4.513
859,341
+0.03(+0.67%)
Jan 30, 2006
4.508
4.525
4.483
4.483
1,194,801
-0.01(-0.28%)
Jan 27, 2006
4.505
4.553
4.485
4.495
1,038,923
-0.00(-0.06%)
Jan 26, 2006
4.540
4.577
4.485
4.498
1,091,552
-0.02(-0.44%)
Jan 25, 2006
4.513
4.543
4.500
4.518
951,341
-0.01(-0.16%)
Jan 24, 2006
4.505
4.558
4.505
4.525
895,096
+0.00(+0.11%)
Jan 23, 2006
4.520
4.540
4.505
4.520
727,165
-0.02(-0.49%)
Jan 20, 2006
4.520
4.543
4.493
4.543
533,120
+0.03(+0.72%)
Jan 19, 2006
4.518
4.543
4.483
4.510
859,742
-0.01(-0.22%)
Jan 18, 2006
4.523
4.543
4.505
4.520
603,828
-0.03(-0.76%)
Jan 17, 2006
4.568
4.568
4.456
4.555
901,926
-0.01(-0.33%)
Jan 13, 2006
4.570
4.605
4.570
4.570
736,807
-0.02(-0.49%)
Jan 12, 2006
4.575
4.602
4.545
4.592
778,187
+0.00(+0.11%)
Jan 11, 2006
4.577
4.612
4.535
4.587
787,428
+0.02(+0.55%)
Jan 10, 2006
4.530
4.563
4.500
4.563
699,846
+0.02(+0.49%)
Jan 09, 2006
4.520
4.565
4.475
4.540
922,415
+0.04(+1.00%)
Jan 06, 2006
4.480
4.543
4.470
4.495
1,102,801
+0.02(+0.56%)
Jan 05, 2006
4.418
4.480
4.401
4.470
1,205,247
+0.05(+1.24%)
Jan 04, 2006
4.418
4.441
4.373
4.416
1,121,683
+0.01(+0.23%)
Jan 03, 2006
4.256
4.406
4.256
4.406
901,926
+0.12(+2.91%)
Dec 30, 2005
4.276
4.309
4.234
4.281
3,328,089
+0.01(+0.35%)
Dec 29, 2005
4.199
4.353
4.179
4.266
4,487,135
+0.04(+0.88%)
Dec 28, 2005
4.246
4.246
4.177
4.229
3,655,916
+0.08(+1.98%)
Dec 27, 2005
4.241
4.254
4.127
4.147
3,382,726
-0.12(-2.80%)
Dec 23, 2005
4.197
4.266
4.194
4.266
2,479,996
+0.06(+1.48%)
Dec 22, 2005
4.219
4.306
4.194
4.204
3,031,196
+0.01(+0.24%)
Dec 21, 2005
4.281
4.329
4.192
4.194
3,275,058
-0.10(-2.26%)
Dec 20, 2005
4.324
4.351
4.207
4.291
2,400,450
-0.06(-1.49%)
Dec 19, 2005
4.441
4.485
4.346
4.356
2,417,725
-0.23(-5.10%)
Dec 16, 2005
4.518
4.592
4.498
4.590
1,859,696
+0.05(+1.04%)
Dec 15, 2005
4.426
4.575
4.411
4.543
2,156,990
+0.09(+2.07%)
Dec 14, 2005
4.406
4.488
4.381
4.451
2,543,473
+0.04(+0.96%)
Dec 13, 2005
4.376
4.480
4.373
4.408
2,047,714
+0.01(+0.17%)
Dec 12, 2005
4.416
4.470
4.356
4.401
2,073,828
-0.04(-0.90%)
Dec 09, 2005
4.418
4.493
4.368
4.441
1,695,782
+0.01(+0.22%)
Dec 08, 2005
4.416
4.468
4.381
4.431
1,719,485
-0.02(-0.50%)
Dec 07, 2005
4.388
4.456
4.368
4.453
1,514,593
+0.05(+1.19%)
Dec 06, 2005
4.418
4.428
4.366
4.401
1,934,421
-0.05(-1.23%)
Dec 05, 2005
4.470
4.475
4.406
4.456
1,520,620
-0.05(-1.05%)
Dec 02, 2005
4.505
4.540
4.480
4.503
971,830
-0.02(-0.39%)
Dec 01, 2005
4.483
4.592
4.470
4.520
983,883
+0.03(+0.61%)
Nov 30, 2005
4.463
4.525
4.458
4.493
1,159,447
-0.01(-0.17%)
Nov 29, 2005
4.530
4.530
4.468
4.500
1,066,241
+0.04(+1.01%)
Nov 25, 2005
4.508
4.530
4.433
4.456
394,115
-0.06(-1.38%)
Nov 23, 2005
4.398
4.543
4.398
4.518
1,649,179
-0.00(-0.11%)
Nov 22, 2005
4.545
4.630
4.483
4.523
1,248,234
-0.06(-1.25%)
Nov 21, 2005
4.650
4.665
4.545
4.580
979,464
-0.10(-2.13%)
Nov 18, 2005
4.642
4.699
4.543
4.680
1,036,110
+0.04(+0.80%)
Nov 17, 2005
4.729
4.729
4.568
4.642
1,215,692
-0.09(-1.84%)
Nov 16, 2005
4.816
4.816
4.680
4.729
1,530,262
-0.09(-1.81%)
Nov 15, 2005
4.819
4.824
4.816
4.816
533,120
+0.00(+0.00%)
Nov 14, 2005
4.819
4.841
4.816
4.816
370,412
-0.01(-0.21%)
Nov 11, 2005
4.829
4.829
4.816
4.826
770,554
-0.00(-0.05%)
Nov 10, 2005
4.802
4.829
4.792
4.829
688,597
+0.04(+0.78%)
Nov 09, 2005
4.792
4.976
4.792
4.792
2,740,731
-0.19(-3.75%)
Nov 08, 2005
4.978
4.981
4.978
4.978
1,703,817
+0.00(+0.00%)
Nov 07, 2005
4.978
4.981
4.978
4.978
826,397
+0.00(+0.00%)
Nov 04, 2005
4.978
4.981
4.978
4.978
529,103
+0.00(+0.00%)
Nov 03, 2005
4.978
4.981
4.978
4.978
305,329
+0.00(+0.00%)
Nov 02, 2005
4.978
4.981
4.978
4.978
654,850
+0.00(+0.00%)
Nov 01, 2005
4.978
4.981
4.978
4.978
967,411
+0.00(+0.00%)
Oct 31, 2005
4.978
4.981
4.928
4.978
801,489
+0.00(+0.00%)
Oct 28, 2005
4.978
4.981
4.978
4.978
715,916
+0.00(+0.00%)
Oct 27, 2005
4.978
4.981
4.978
4.978
1,456,742
+0.00(+0.00%)
Oct 26, 2005
4.978
4.981
4.978
4.978
868,983
+0.00(+0.00%)
Oct 25, 2005
4.978
4.981
4.978
4.978
625,523
+0.00(+0.00%)
Oct 24, 2005
4.978
4.981
4.978
4.978
834,834
+0.00(+0.00%)
Oct 21, 2005
4.978
4.981
4.978
4.978
922,014
+0.00(+0.00%)
Oct 20, 2005
4.981
4.981
4.978
4.978
521,068
+0.00(+0.00%)
Oct 19, 2005
4.978
4.981
4.978
4.978
678,554
+0.00(+0.00%)
Oct 18, 2005
4.978
4.983
4.978
4.978
539,147
-0.00(-0.10%)
Oct 17, 2005
4.978
4.988
4.978
4.983
368,002
+0.00(+0.10%)
Oct 14, 2005
4.978
5.043
4.978
4.978
504,195
-0.00(-0.05%)
Oct 13, 2005
4.983
4.983
4.978
4.981
500,177
-0.00(-0.05%)
Oct 12, 2005
4.978
4.983
4.978
4.983
646,815
+0.00(+0.05%)
Oct 11, 2005
4.978
4.981
4.978
4.981
632,352
+0.00(+0.05%)
Oct 10, 2005
4.978
4.981
4.978
4.978
538,745
+0.00(+0.00%)
Oct 07, 2005
4.978
4.981
4.978
4.978
515,845
+0.00(+0.00%)
Oct 06, 2005
4.978
4.981
4.978
4.978
570,081
+0.00(+0.00%)
Oct 05, 2005
4.978
4.981
4.978
4.978
766,537
+0.00(+0.00%)
Oct 04, 2005
4.978
4.981
4.978
4.978
483,705
+0.00(+0.00%)
Oct 03, 2005
4.981
4.981
4.978
4.978
674,134
+0.00(+0.00%)
Sep 30, 2005
4.978
4.981
4.978
4.978
734,397
-0.00(-0.05%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.