Quantcast

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

ETW 
$10.9
*  
0.10
0.91%
Get ETW Alerts
*Delayed - data as of Nov. 13, 2018  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 13-AUG-2018 TO 13-NOV-2018

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 11.04 11.14 10.90 10.90 201,357
11/13/2018 11 11.14 10.9 10.9 202,306
11/12/2018 11.16 11.1916 11 11 224,638
11/09/2018 11.22 11.27 11.16 11.21 318,727
11/08/2018 11.24 11.3199 11.24 11.29 161,199
11/07/2018 11.09 11.34 11.065 11.3 199,428
11/06/2018 10.9 11.05 10.9 11.03 161,246
11/05/2018 10.97 10.9892 10.89 10.91 149,928
11/02/2018 11.05 11.0797 10.8943 10.98 213,321
11/01/2018 10.87 11.04 10.81 11.02 264,848
10/31/2018 10.69 10.8732 10.62 10.83 421,624
10/30/2018 10.46 10.605 10.44 10.59 324,144
10/29/2018 10.63 10.79 10.42 10.5 351,106
10/26/2018 10.68 10.77 10.54 10.6 379,109
10/25/2018 10.83 10.95 10.8 10.82 387,918
10/24/2018 11.16 11.32 10.76 10.8 365,176
10/23/2018 11.24 11.2446 11.05 11.15 369,297
10/22/2018 11.56 11.561 11.41 11.46 164,891
10/19/2018 11.46 11.57 11.43 11.55 195,169
10/18/2018 11.53 11.53 11.39 11.43 304,010
10/17/2018 11.53 11.63 11.42 11.53 215,584
10/16/2018 11.36 11.61 11.33 11.53 264,126
10/15/2018 11.41 11.4151 11.26 11.32 271,859
10/12/2018 11.33 11.4599 11.19 11.42 352,351
10/11/2018 11.22 11.33 10.96 11.02 882,840
10/10/2018 11.75 11.75 11.31 11.31 498,914
10/09/2018 11.79 11.8 11.71 11.78 156,727
10/08/2018 11.71 11.81 11.6 11.78 247,082
10/05/2018 11.83 11.87 11.56 11.76 408,226
10/04/2018 12 12.04 11.79 11.82 284,847
10/03/2018 12.04 12.05 12 12.04 97,183
10/02/2018 12.03 12.03 11.97 12.03 108,278
10/01/2018 12.09 12.1366 12 12 307,892
09/28/2018 12.03 12.0343 11.985 12.03 166,179
09/27/2018 11.99 12.05 11.9826 12.05 193,759
09/26/2018 11.97 12 11.95 11.97 172,869
09/25/2018 11.96 11.97 11.91 11.93 241,206
09/24/2018 11.97 11.98 11.95 11.97 110,103
09/21/2018 11.99 12.05 11.98 11.99 145,763
09/20/2018 12.01 12.05 11.96 11.97 202,881
09/19/2018 12.04 12.08 11.98 12.08 199,691
09/18/2018 11.97 12.04 11.9612 12.03 172,227
09/17/2018 12.02 12.03 11.87 11.935 240,647
09/14/2018 12.01 12.04 11.99 12.04 154,441
09/13/2018 12 12.04 11.97 11.99 173,024
09/12/2018 12 12 11.94 11.99 173,568
09/11/2018 11.82 11.9671 11.8096 11.96 197,434
09/10/2018 11.9 11.91 11.8 11.84 223,381
09/07/2018 11.77 11.88 11.77 11.83 230,702
09/06/2018 11.93 11.98 11.79 11.82 308,587
09/05/2018 11.94 11.97 11.86 11.91 250,043
09/04/2018 12.01 12.07 11.95 11.97 363,144
08/31/2018 12.03 12.1061 11.96 12.02 279,455
08/30/2018 12.1 12.15 11.935 11.97 436,528
08/29/2018 12.16 12.18 12.13 12.14 186,330
08/28/2018 12.1 12.17 12.08 12.15 190,637
08/27/2018 12.12 12.13 12.03 12.0697 246,140
08/24/2018 12.09 12.15 12.06 12.06 139,855
08/23/2018 12.1 12.18 12.08 12.1 201,962
08/22/2018 12.24 12.31 12.19 12.23 203,040
08/21/2018 12.3 12.38 12.21 12.23 267,972
08/20/2018 12.27 12.34 12.18 12.269 334,659
08/17/2018 12.16 12.3 12.1347 12.23 168,080
08/16/2018 12.12 12.19 12.04 12.17 199,066
08/15/2018 12.14 12.14 11.98 12.04 253,614
08/14/2018 12.07 12.181 12.065 12.18 194,726
08/13/2018 12.07 12.13 12.052 12.06 227,039
*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?

Smart Portfolio