Skip to main content
Eaton Vance Tax-Managed Buy-Write Opportunities Fund (ETV)
NYSE: ETV · Real-Time Price · USD
14.58
+0.02 (0.14%)
Jun 26, 2026, 4:00 PM EDT - Market closed

ETV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202614.5014.6514.4914.5814.580.14%140,299
Jun 25, 202614.7614.7614.5414.5614.56-0.34%168,728
Jun 24, 202614.7814.8614.6014.6114.61-1.08%119,932
Jun 23, 202614.6414.8514.6414.7714.77-0.20%116,138
Jun 22, 202614.9114.9714.7614.8014.80-0.74%162,724
Jun 18, 202614.8114.9314.7014.9114.911.29%157,001
Jun 17, 202614.8214.9514.6614.7214.72-0.47%122,252
Jun 16, 202614.9714.9714.7514.7914.79-0.74%168,390
Jun 15, 202614.8514.9914.8514.9014.901.49%225,457
Jun 12, 202614.8114.8614.7414.7814.680.48%150,686
Jun 11, 202614.5214.8314.4614.7114.610.75%151,327
Jun 10, 202614.5814.7014.5114.6014.50-0.48%77,460
Jun 9, 202614.7614.9414.4214.6714.57-0.20%209,173
Jun 8, 202614.8014.9414.6614.7014.60-0.20%157,598
Jun 5, 202614.8714.8814.6214.7314.63-1.34%170,234
Jun 4, 202614.8914.9514.8714.9314.830.13%174,046
Jun 3, 202614.9514.9514.8514.9114.81-0.27%161,942
Jun 2, 202614.9114.9514.8514.9514.850.20%144,897
Jun 1, 202614.9014.9514.8514.9214.820.13%165,384
May 29, 202614.8414.9214.7614.9014.800.68%256,242
May 28, 202614.7114.8014.6714.8014.700.89%210,015
May 27, 202614.7114.7214.6014.6714.570.14%157,787
May 26, 202614.6514.6814.5914.6514.550.55%119,336
May 22, 202614.6114.6714.4914.5714.47-0.27%164,641
May 21, 202614.5814.7514.4614.6114.510.07%177,369
May 20, 202614.3914.6114.3214.6014.502.10%204,339
May 19, 202614.1714.3514.1514.3014.200.35%169,210
May 18, 202614.2714.4114.1914.2514.15-0.63%263,009
May 15, 202614.5214.5714.3414.3414.24-1.79%192,924
May 14, 202614.7514.8014.6814.7014.50-0.34%145,283
May 13, 202614.7214.8014.6814.7514.550.34%145,691
May 12, 202614.7014.7814.5914.7014.50-0.07%266,385
May 11, 202614.6714.8014.6014.7114.510.27%168,796
May 8, 202614.6614.7214.5914.6714.470.69%143,235
May 7, 202614.7214.7214.5314.5714.37-0.75%200,582
May 6, 202614.7014.7514.6014.6814.480.41%130,581
May 5, 202614.6714.7014.5214.6214.420.27%182,094
May 4, 202614.6414.6614.4814.5814.38-0.27%178,570
May 1, 202614.6614.6914.5714.6214.420.07%148,794
Apr 30, 202614.6814.6814.4914.6114.410.34%216,358
Apr 29, 202614.4714.5614.4514.5614.360.90%243,723
Apr 28, 202614.4214.4414.2914.4314.24-0.62%160,191
Apr 27, 202614.4314.5214.3814.5214.330.83%211,204
Apr 24, 202614.4014.4814.3514.4014.21-0.07%111,319
Apr 23, 202614.4514.4514.2914.4114.22-0.28%91,509
Apr 22, 202614.4714.4914.3614.4514.260.49%140,642
Apr 21, 202614.4714.5514.3314.3814.19-0.14%129,014
Apr 20, 202614.4614.5014.3514.4014.21-0.76%153,300
Apr 17, 202614.5214.6314.4714.5114.320.28%121,491
Apr 16, 202614.4414.4814.3614.4714.28-0.14%223,258
Apr 15, 202614.5214.5314.2814.4914.300.20%251,368
Apr 14, 202614.3514.6114.3314.5614.271.82%206,750
Apr 13, 202614.0514.3014.0514.3014.011.20%134,110
Apr 10, 202614.1614.1914.0714.1313.850.28%205,922
Apr 9, 202614.0114.1013.8514.0913.810.93%130,847
Apr 8, 202613.9314.0813.8613.9613.682.27%161,574
Apr 7, 202613.6413.7113.5313.6513.37-0.73%285,356
Apr 6, 202613.6913.8413.6813.7513.470.44%124,439
Apr 2, 202613.6313.8013.5213.6913.41-0.87%200,008
Apr 1, 202613.6713.8913.6513.8113.531.02%202,938
Mar 31, 202613.3413.7013.2813.6713.393.95%287,988
Mar 30, 202613.3313.3813.1313.1512.88-0.98%282,527
Mar 27, 202613.5213.5213.2313.2813.01-2.06%191,679
Mar 26, 202613.7213.8113.5513.5613.29-2.52%245,278
Mar 25, 202613.9514.0113.8613.9113.630.87%107,581
Mar 24, 202613.7613.8813.7213.7913.510.22%111,072
Mar 23, 202613.8013.9213.7113.7613.480.58%187,902
Mar 20, 202613.8913.9213.6613.6813.40-1.72%152,343
Mar 19, 202613.9214.0313.8613.9213.64-0.71%113,928
Mar 18, 202614.1914.3214.0114.0213.74-1.54%187,527
Mar 17, 202614.2514.3114.1714.2413.950.49%85,797
Mar 16, 202614.1014.2714.1014.1713.881.14%92,492
Mar 13, 202614.2714.3614.0914.1113.73-0.91%162,632
Mar 12, 202614.3614.5114.2314.2413.85-1.73%191,107
Mar 11, 202614.5414.6814.4214.4914.10-203,882
Mar 10, 202614.4014.5414.3014.4914.101.26%189,263
Mar 9, 202614.3314.3514.1514.3113.92-0.83%200,683
Mar 6, 202614.4914.5214.3514.4314.04-1.10%189,515
Mar 5, 202614.6114.6614.5114.5914.20-0.34%145,156
Mar 4, 202614.7014.7014.5914.6414.240.21%235,005
Mar 3, 202614.6014.6514.3814.6114.21-0.54%197,296
Mar 2, 202614.5514.7014.5214.6914.290.41%118,575
Feb 27, 202614.7114.7314.5814.6314.23-0.95%291,390
Feb 26, 202614.8014.8014.6314.7714.370.07%204,747
Feb 25, 202614.7114.7714.6414.7614.360.89%197,541
Feb 24, 202614.4814.6314.4614.6314.231.32%186,353
Feb 23, 202614.5814.6214.3914.4414.05-0.89%174,731
Feb 20, 202614.5214.6214.5014.5714.180.41%307,516
Feb 19, 202614.5114.5514.4514.5114.12-0.62%191,720
Feb 18, 202614.6014.6814.5214.6014.210.48%186,814
Feb 17, 202614.5514.5514.3514.5314.14-0.14%196,233
Feb 13, 202614.6814.6914.5514.6514.16-0.14%177,270
Feb 12, 202614.8314.8314.6514.6714.18-0.68%155,170
Feb 11, 202614.8114.8414.6914.7714.270.20%139,720
Feb 10, 202614.8114.8314.7114.7414.24-0.27%163,107
Feb 9, 202614.6814.8014.6214.7814.280.82%151,277
Feb 6, 202614.4414.6914.4414.6614.171.88%165,728
Feb 5, 202614.4014.5414.3114.3913.91-1.57%354,374
Feb 4, 202614.6914.7314.5614.6214.13-0.20%213,497
Feb 3, 202614.7614.7814.6014.6514.16-0.75%216,749