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

ETW 
$10.4
*  
0.03
0.29%
Get ETW Alerts
*Delayed - data as of May 23, 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: 1 Year, From 20-MAY-2015 TO 20-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 10.39 10.40 10.37 10.40 169,398
05/20/2016 10.37 10.4 10.35 10.37 171,835
05/19/2016 10.42 10.44 10.3637 10.44 225,333
05/18/2016 10.42 10.46 10.38 10.44 297,865
05/17/2016 10.46 10.47 10.37 10.42 347,855
05/16/2016 10.32 10.48 10.32 10.44 286,990
05/13/2016 10.35 10.39 10.32 10.32 278,133
05/12/2016 10.43 10.45 10.33 10.36 225,621
05/11/2016 10.39 10.43 10.37 10.41 280,304
05/10/2016 10.35 10.44 10.311 10.43 262,736
05/09/2016 10.37 10.41 10.26 10.3 330,431
05/06/2016 10.34 10.36 10.29 10.34 277,088
05/05/2016 10.38 10.4 10.32 10.34 248,216
05/04/2016 10.38 10.41 10.31 10.34 313,179
05/03/2016 10.44 10.47 10.38 10.4 425,103
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
02/01/2016 10.26 10.3 10.18 10.25 368,829
01/29/2016 10.21 10.325 10.12 10.32 429,918
01/28/2016 10 10.135 9.88 10.11 501,428
01/27/2016 9.95 10 9.83 9.94 280,577
01/26/2016 9.79 9.995 9.79 9.92 662,039
01/25/2016 10 10 9.69 9.7 530,068
01/22/2016 9.75 10.05 9.67 10.02 598,376
01/21/2016 9.31 9.63 9.31 9.55 556,581
01/20/2016 9.5 9.51 9.1 9.28 1,102,434
01/19/2016 9.89 9.94 9.67 9.76 508,301
01/15/2016 9.9 9.99 9.73 9.84 636,812
01/14/2016 10.21 10.27 10.0227 10.16 807,678
01/13/2016 10.32 10.41 10.135 10.21 630,512
01/12/2016 10.25 10.36 10.16 10.25 838,339
01/11/2016 10.63 10.692 10.135 10.18 1,311,602
01/08/2016 10.83 10.8929 10.6 10.6 555,171
01/07/2016 10.93 10.98 10.8 10.82 734,051
01/06/2016 11.09 11.11 11 11.03 373,441
01/05/2016 11.09 11.22 11.02 11.21 644,786
01/04/2016 11.1 11.115 10.9 11.06 465,496
12/31/2015 11.21 11.29 11.205 11.23 369,654
12/30/2015 11.3 11.3699 11.26 11.27 295,683
12/29/2015 11.17 11.3 11.16 11.3 280,629
12/28/2015 11.16 11.19 11.11 11.17 315,486
12/24/2015 11.08 11.21 10.9801 11.2 238,178
12/23/2015 10.95 11.05 10.87 11.05 291,455
12/22/2015 10.91 10.96 10.85 10.86 270,342
12/21/2015 11.01 11.05 10.85 10.89 289,050
12/18/2015 11.22 11.22 11 11.01 413,519
12/17/2015 11.32 11.3201 11.15 11.22 547,140
12/16/2015 11.17 11.35 11.08 11.32 814,368
12/15/2015 11.03 11.15 10.92 11.13 1,013,405
12/14/2015 10.89 10.97 10.64 10.97 760,840
12/11/2015 10.99 11.02 10.91 10.92 336,336
12/10/2015 11.09 11.25 11.01 11.04 305,599
12/09/2015 11.21 11.27 11.07 11.088 231,190
12/08/2015 11.19 11.2398 11.14 11.21 248,032
12/07/2015 11.3 11.3 11.21 11.25 266,264
12/04/2015 11.23 11.38 11.23 11.33 307,456
12/03/2015 11.25 11.27 11.19 11.23 343,210
12/02/2015 11.32 11.3799 11.17 11.24 791,676
12/01/2015 11.51 11.62 11.26 11.27 1,379,388
11/30/2015 11.5 11.52 11.45 11.49 294,823
11/27/2015 11.48 11.5 11.44 11.45 215,707
11/25/2015 11.53 11.575 11.48 11.485 332,097
11/24/2015 11.55 11.6256 11.49 11.49 318,270
11/23/2015 11.76 11.76 11.555 11.62 300,043
11/20/2015 11.7 11.77 11.69 11.73 316,744
11/19/2015 11.5 11.721 11.41 11.7 313,511
11/18/2015 11.74 11.77 11.55 11.58 726,447
11/17/2015 11.62 11.78 11.59 11.71 268,359
11/16/2015 11.52 11.63 11.51 11.63 224,441
11/13/2015 11.56 11.58 11.48 11.54 206,300
11/12/2015 11.67 11.68 11.6 11.6 209,837
11/11/2015 11.74 11.772 11.64 11.72 153,186
11/10/2015 11.7 11.76 11.64 11.68 303,428
11/09/2015 11.91 11.91 11.66 11.7 351,856
11/06/2015 11.91 11.9372 11.85 11.93 183,962
11/05/2015 11.92 11.95 11.87 11.92 249,813
11/04/2015 11.92 11.92 11.86 11.92 202,131
11/03/2015 11.78 11.92 11.78 11.9 229,455
11/02/2015 11.78 11.829 11.7505 11.81 285,748
10/30/2015 11.8 11.82 11.71 11.74 210,727
10/29/2015 11.8 11.88 11.7 11.74 506,657
10/28/2015 11.81 11.859 11.68 11.81 202,630
10/27/2015 11.79 11.89 11.745 11.78 221,623
10/26/2015 11.91 11.91 11.8 11.8 245,349
10/23/2015 11.98 11.995 11.89 11.93 352,431
10/22/2015 11.78 11.95 11.7 11.89 397,917
10/21/2015 11.83 11.87 11.64 11.69 309,698
10/20/2015 11.92 11.95 11.855 11.89 253,996
10/19/2015 11.85 11.93 11.81 11.91 425,481
10/16/2015 11.71 11.86 11.7 11.86 367,781
10/15/2015 11.5 11.695 11.46 11.68 222,759
10/14/2015 11.57 11.59 11.38 11.43 225,119
10/13/2015 11.5 11.65 11.45 11.55 222,691
10/12/2015 11.73 11.78 11.48 11.49 390,831
10/09/2015 11.73 11.83 11.69 11.76 301,315
10/08/2015 11.52 11.78 11.5 11.69 446,917
10/07/2015 11.5 11.62 11.43 11.55 391,320
10/06/2015 11.35 11.45 11.31 11.43 441,253
10/05/2015 10.94 11.42 10.94 11.35 785,570
10/02/2015 10.7 10.89 10.66 10.86 380,216
10/01/2015 10.74 10.902 10.73 10.85 362,779
09/30/2015 10.72 10.8143 10.66 10.69 557,677
09/29/2015 10.72 10.83 10.56 10.58 537,637
09/28/2015 10.89 10.89 10.7 10.72 298,639
09/25/2015 10.99 11.08 10.902 10.94 329,126
09/24/2015 10.98 10.98 10.84 10.94 593,706
09/23/2015 11.14 11.19 11.01 11.02 377,237
09/22/2015 11.28 11.28 11.07 11.11 297,357
09/21/2015 11.49 11.52 11.3401 11.37 174,093
09/18/2015 11.41 11.58 11.4 11.48 332,602
09/17/2015 11.45 11.64 11.41 11.53 239,898
09/16/2015 11.37 11.52 11.33 11.46 273,955
09/15/2015 11.29 11.393 11.27 11.37 233,536
09/14/2015 11.34 11.347 11.25 11.25 137,971
09/11/2015 11.29 11.34 11.26 11.34 162,061
09/10/2015 11.24 11.35 11.24 11.33 224,623
09/09/2015 11.24 11.28 11.17 11.245 433,792
09/08/2015 11.09 11.15 11.06 11.145 247,223
09/04/2015 11.01 11.06 10.97 11 248,794
09/03/2015 11.19 11.25 11.15 11.17 359,555
09/02/2015 11.16 11.2084 10.99 11.18 708,483
09/01/2015 11.02 11.14 11.02 11.03 259,269
08/31/2015 11.28 11.34 11.14 11.23 276,719
08/28/2015 11.3 11.355 11.27 11.3 220,899
08/27/2015 11.22 11.45 11.2 11.35 510,362
08/26/2015 11.14 11.15 10.971 11.05 427,835
08/25/2015 11.06 11.2 10.92 10.95 474,344
08/24/2015 10.79 11.35 10.36 10.86 1,194,584
08/21/2015 11.75 11.77 11.55 11.58 864,472
08/20/2015 11.78 11.85 11.69 11.79 753,580
08/19/2015 11.95 11.994 11.93 11.96 278,729
08/18/2015 12.01 12.0199 11.95 11.99 213,464
08/17/2015 12.01 12.02 11.97 12.015 291,461
08/14/2015 12.06 12.1 12 12.04 294,395
08/13/2015 12.04 12.09 12 12.06 240,436
08/12/2015 12.03 12.06 11.95 12.05 227,872
08/11/2015 11.98 12.08 11.9566 12.08 286,518
08/10/2015 12.08 12.09 12.01 12.03 232,713
08/07/2015 12.04 12.08 11.98 12 198,541
08/06/2015 12.21 12.21 12.0501 12.07 195,695
08/05/2015 12.11 12.25 12.09 12.21 438,395
08/04/2015 12.11 12.1399 12.04 12.042 210,029
08/03/2015 12.07 12.11 12.01 12.1 314,732
07/31/2015 12.07 12.1 12.06 12.09 262,060
07/30/2015 12.02 12.06 11.9648 12.01 180,244
07/29/2015 11.97 12.06 11.97 12.04 179,667
07/28/2015 11.81 12 11.76 11.97 208,035
07/27/2015 11.76 11.84 11.7 11.78 231,271
07/24/2015 12 12.02 11.8271 11.84 330,440
07/23/2015 12.07 12.105 11.96 11.97 218,453
07/22/2015 12.02 12.1 12 12.05 210,414
07/21/2015 12.13 12.15 12.04 12.13 194,013
07/20/2015 12.14 12.17 12.081 12.13 254,313
07/17/2015 12.11 12.14 12.09 12.11 250,436
07/16/2015 12.1 12.15 12.05 12.12 270,096
07/15/2015 12.01 12.07 12.01 12.03 374,052
07/14/2015 12 12.06 12 12.03 174,816
07/13/2015 11.94 12 11.93 12 258,312
07/10/2015 11.83 11.91 11.81 11.91 239,464
07/09/2015 11.83 11.85 11.7 11.71 229,405
07/08/2015 11.73 11.88 11.69 11.7 406,349
07/07/2015 11.8 11.83 11.7 11.83 424,328
07/06/2015 11.66 11.78 11.6542 11.72 219,874
07/02/2015 11.85 11.878 11.67 11.77 293,658
07/01/2015 11.95 11.95 11.8 11.87 221,502
06/30/2015 11.79 11.86 11.73 11.81 519,848
06/29/2015 11.8 11.87 11.65 11.65 427,389
06/26/2015 12.02 12.03 11.92 11.93 231,765
06/25/2015 12.04 12.08 12.01 12.03 174,667
06/24/2015 12.08 12.09 12 12 183,439
06/23/2015 12.11 12.13 12.0616 12.08 239,557
06/22/2015 12.1 12.13 12.06 12.09 229,133
06/19/2015 11.97 12.05 11.96 12.01 305,113
06/18/2015 12.01 12.09 12 12.08 284,371
06/17/2015 11.98 12.05 11.93 12.01 247,055
06/16/2015 11.87 11.989 11.85 11.96 222,106
06/15/2015 11.86 11.91 11.79 11.9 237,309
06/12/2015 11.94 11.94 11.8801 11.91 168,054
06/11/2015 11.92 11.99 11.908 11.96 183,851
06/10/2015 11.9 11.96 11.85 11.85 381,017
06/09/2015 11.94 11.94 11.86 11.86 293,731
06/08/2015 11.94 11.96 11.91 11.93 203,995
06/05/2015 11.91 11.96 11.86 11.95 286,246
06/04/2015 11.97 12.02 11.88 11.91 355,968
06/03/2015 12 12.05 11.9901 12.03 220,394
06/02/2015 11.95 12 11.9 11.98 172,555
06/01/2015 11.94 12 11.9 11.97 238,678
05/29/2015 12.01 12.01 11.91 11.94 300,969
05/28/2015 11.95 12 11.92 12 223,795
05/27/2015 11.92 12.01 11.91 11.98 222,574
05/26/2015 12.04 12.04 11.91 11.91 271,643
05/22/2015 11.99 12.07 11.96 12.05 293,616
05/21/2015 11.98 12.02 11.95 11.98 320,978
05/20/2015 11.95 12 11.9101 11.98 268,996
*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?