Eaton Vance Corporation Eaton Vance Tax-Managed Global Buy-Write Opportunites Fund Common Shares of Beneficial Interest Historical Stock Prices

ETW 
$10.5
*  
unch
unch
Get ETW Alerts
*Delayed - data as of May 2, 2016  -  Find a broker to begin trading ETW now
Exchange: NYSE

Community Rating:
View:    ETW Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 02-FEB-2016 TO 02-MAY-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 10.45 10.52 10.41 10.50 267,363
05/02/2016 10.45 10.52 10.41 10.5 267,363
04/29/2016 10.51 10.5499 10.35 10.5 759,871
04/28/2016 10.53 10.5599 10.46 10.5 224,800
04/27/2016 10.54 10.59 10.53 10.54 281,805
04/26/2016 10.56 10.6 10.52 10.55 355,072
04/25/2016 10.57 10.5915 10.48 10.51 299,719
04/22/2016 10.65 10.65 10.57 10.62 185,067
04/21/2016 10.68 10.68 10.6101 10.65 164,883
04/20/2016 10.63 10.69 10.54 10.68 212,626
04/19/2016 10.74 10.75 10.66 10.71 277,966
04/18/2016 10.64 10.71 10.5627 10.71 267,013
04/15/2016 10.63 10.66 10.55 10.66 240,614
04/14/2016 10.58 10.62 10.55 10.62 225,945
04/13/2016 10.57 10.6 10.52 10.59 236,927
04/12/2016 10.44 10.54 10.39 10.52 220,619
04/11/2016 10.35 10.45 10.35 10.42 218,104
04/08/2016 10.43 10.469 10.29 10.35 254,727
04/07/2016 10.4 10.44 10.33 10.36 215,456
04/06/2016 10.43 10.46 10.38 10.44 189,463
04/05/2016 10.4 10.42 10.34 10.38 266,639
04/04/2016 10.54 10.54 10.38 10.43 330,329
04/01/2016 10.47 10.6 10.46 10.57 182,790
03/31/2016 10.53 10.64 10.51 10.54 483,887
03/30/2016 10.44 10.56 10.44 10.49 257,244
03/29/2016 10.33 10.42 10.33 10.42 265,189
03/28/2016 10.3 10.3593 10.28 10.33 226,002
03/24/2016 10.44 10.45 10.28 10.29 436,310
03/23/2016 10.57 10.58 10.46 10.5 205,650
03/22/2016 10.6 10.607 10.53 10.57 214,787
03/21/2016 10.67 10.73 10.66 10.73 267,641
03/18/2016 10.59 10.67 10.58 10.66 194,884
03/17/2016 10.54 10.6 10.52 10.59 163,337
03/16/2016 10.42 10.62 10.41 10.55 279,389
03/15/2016 10.44 10.4799 10.43 10.47 128,488
03/14/2016 10.49 10.55 10.47 10.48 155,765
03/11/2016 10.52 10.6 10.49 10.5 209,523
03/10/2016 10.44 10.4799 10.3 10.43 260,130
03/09/2016 10.35 10.41 10.34 10.41 182,593
03/08/2016 10.3 10.35 10.25 10.34 196,037
03/07/2016 10.31 10.33 10.25 10.33 188,525
03/04/2016 10.24 10.33 10.24 10.33 218,974
03/03/2016 10.23 10.24 10.18 10.22 259,443
03/02/2016 10.19 10.228 10.162 10.21 166,074
03/01/2016 10.03 10.23 10.03 10.2 207,767
02/29/2016 10.13 10.2 9.95 9.95 353,432
02/26/2016 10.09 10.14 10 10.09 353,240
02/25/2016 10.01 10.0799 9.98 10.07 227,587
02/24/2016 9.81 9.98 9.79 9.975 158,734
02/23/2016 9.98 10.009 9.89 9.93 218,273
02/22/2016 10 10.02 9.97 10.02 191,396
02/19/2016 9.85 9.96 9.82 9.88 259,412
02/18/2016 10.03 10.03 9.9 9.93 230,737
02/17/2016 9.85 10.06 9.84 10.06 338,448
02/16/2016 9.78 9.78 9.62 9.76 690,055
02/12/2016 9.56 9.622 9.54 9.61 171,615
02/11/2016 9.51 9.58 9.47 9.51 345,345
02/10/2016 9.73 9.824 9.67 9.68 198,974
02/09/2016 9.63 9.78 9.61 9.64 300,044
02/08/2016 10.02 10.02 9.7 9.82 401,223
02/05/2016 10.19 10.201 10.0761 10.1 169,108
02/04/2016 10.17 10.29 10.159 10.23 242,942
02/03/2016 10.22 10.25 10.07 10.17 365,818
02/02/2016 10.18 10.26 10.12 10.15 504,019
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?