Quantcast

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

ETW 
$12.269
*  
0.039
0.32%
Get ETW Alerts
*Delayed - data as of Aug. 20, 2018  -  Find a broker to begin trading ETW now
Exchange:NYSE

Community Rating:
View:    ETW After Hours
 
 
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 17-MAY-2018 TO 17-AUG-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 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
08/10/2018 12.09 12.1 12.04 12.07 133,545
08/09/2018 12.11 12.12 12.087 12.12 170,560
08/08/2018 12.12 12.12 12.06 12.08 190,247
08/07/2018 12.08 12.14 12.0766 12.13 219,587
08/06/2018 12.02 12.06 12 12.06 176,406
08/03/2018 12.05 12.06 11.96 11.99 163,696
08/02/2018 11.96 12.03 11.935 12.03 148,769
08/01/2018 12.01 12.02 11.97 12 181,062
07/31/2018 11.96 12.01 11.93 11.99 276,507
07/30/2018 11.94 11.95 11.83 11.92 204,577
07/27/2018 11.96 11.9832 11.91 11.93 190,643
07/26/2018 11.94 11.95 11.91 11.93 143,767
07/25/2018 11.91 11.965 11.87 11.965 196,612
07/24/2018 11.95 11.98 11.91 11.95 191,409
07/23/2018 11.93 11.94 11.86 11.89 194,505
07/20/2018 11.95 12.01 11.95 12.01 181,327
07/19/2018 12.01 12.0398 11.9 11.95 289,523
07/18/2018 12.02 12.04 11.96 12 233,473
07/17/2018 11.86 12.02 11.86 12.02 293,510
07/16/2018 11.85 11.9 11.83 11.88 212,186
07/13/2018 11.85 11.89 11.83 11.88 200,843
07/12/2018 11.85 11.9199 11.85 11.86 164,383
07/11/2018 11.85 11.91 11.81 11.82 165,655
07/10/2018 11.92 11.94 11.89 11.89 236,919
07/09/2018 11.92 11.97 11.91 11.91 196,689
07/06/2018 11.88 11.93 11.84 11.92 307,412
07/05/2018 11.84 11.85 11.8 11.82 141,775
07/03/2018 11.85 11.8886 11.8 11.81 94,719
07/02/2018 11.72 11.83 11.72 11.83 222,278
06/29/2018 11.86 11.9 11.79 11.8 177,454
06/28/2018 11.73 11.81 11.69 11.81 248,823
06/27/2018 11.81 11.889 11.73 11.74 286,471
06/26/2018 11.84 11.9 11.79 11.8 208,011
06/25/2018 11.95 11.95 11.76 11.86 178,248
06/22/2018 12.05 12.05 11.89 11.98 190,006
06/21/2018 12.14 12.14 11.9 11.98 205,887
06/20/2018 12.15 12.15 12.05 12.11 292,440
06/19/2018 12 12.14 11.95 12.1 255,222
06/18/2018 12.05 12.1 11.97 12.1 360,525
06/15/2018 11.98 12.06 11.94 12.05 155,353
06/14/2018 11.94 12 11.94 11.97 187,417
06/13/2018 11.93 11.9601 11.9035 11.93 131,984
06/12/2018 11.83 11.91 11.83 11.89 189,586
06/11/2018 11.79 11.87 11.7565 11.8 125,502
06/08/2018 11.76 11.79 11.74 11.77 98,902
06/07/2018 11.79 11.8 11.74 11.77 201,725
06/06/2018 11.76 11.79 11.75 11.77 214,522
06/05/2018 11.72 11.78 11.7087 11.78 166,535
06/04/2018 11.76 11.78 11.71 11.73 180,515
06/01/2018 11.6 11.74 11.6 11.74 247,358
05/31/2018 11.65 11.67 11.59 11.6 241,659
05/30/2018 11.59 11.68 11.59 11.65 158,105
05/29/2018 11.63 11.63 11.52 11.55 223,986
05/25/2018 11.7 11.7 11.64 11.68 164,731
05/24/2018 11.75 11.75 11.65 11.7 261,217
05/23/2018 11.7 11.759 11.67 11.75 140,444
05/22/2018 11.87 11.9 11.77 11.83 279,474
05/21/2018 11.77 11.86 11.77 11.86 281,483
05/18/2018 11.73 11.7644 11.67 11.72 227,448
05/17/2018 11.73 11.75 11.7 11.71 234,186
*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