Mercados españoles cerrados

Eaton Vance Tax-Managed Buy-Write Opportunities Fund (ETV)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
12,60+0,06 (+0,48%)
Al cierre: 04:00PM EDT
Intervalo de fechas:
27 abr 2023 - 27 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 202412,5912,7212,5812,6012,60232.500
25 abr 202412,5312,6212,4812,5412,54185.800
24 abr 202412,6612,7212,6212,6212,62227.000
23 abr 202412,5712,6912,4412,6612,66174.600
22 abr 202412,4612,5412,4012,5212,52222.300
22 abr 20240.099 Dividendo
19 abr 202412,6912,6912,5012,5412,44306.000
18 abr 202412,7412,7712,6312,6612,56183.800
17 abr 202412,8012,8012,6512,6812,58158.300
16 abr 202412,6312,7112,6112,7012,60200.200
15 abr 202412,9112,9112,6012,6312,53256.800
12 abr 202412,9212,9412,8012,8212,72146.400
11 abr 202412,9512,9712,9112,9412,84115.800
10 abr 202412,8812,9612,8712,9312,83225.100
09 abr 202412,9813,0012,8912,9412,84136.500
08 abr 202412,9512,9712,8912,9012,80115.100
05 abr 202412,8512,9912,8412,9512,85182.300
04 abr 202412,9613,0412,8212,8512,75246.500
03 abr 202412,8912,9812,8312,9512,85183.500
02 abr 202412,8412,9112,7912,8912,79230.000
01 abr 202412,9412,9912,8612,9112,81414.600
28 mar 202413,0013,0212,9312,9312,83472.000
27 mar 202412,9813,0012,8113,0012,90321.000
26 mar 202412,9113,0412,8813,0012,90209.500
25 mar 202413,0213,0512,9612,9712,87204.100
22 mar 202413,1113,1312,9813,0212,92176.200
21 mar 202413,1513,1813,1013,1313,03240.600
20 mar 202413,0313,0912,9313,0712,97163.400
20 mar 20240.095 Dividendo
19 mar 202412,9713,0912,9513,0912,89167.200
18 mar 202412,9512,9912,9212,9212,72225.700
15 mar 202412,9712,9912,9012,9012,71126.400
14 mar 202413,0413,0512,9312,9712,77143.300
13 mar 202413,0713,1013,0013,0012,80169.800
12 mar 202412,9513,0712,9513,0612,86158.800
11 mar 202413,0613,0712,9312,9412,74208.500
08 mar 202413,0513,1013,0013,0612,86169.700
07 mar 202413,1013,1113,0313,0712,87179.600
06 mar 202412,9513,1512,9513,0412,84229.500
05 mar 202413,0813,1312,8512,9112,72461.400
04 mar 202413,0713,1013,0113,0312,83250.900
01 mar 202412,9613,0712,9613,0712,87263.600
29 feb 202412,9913,0012,9512,9612,76152.500
28 feb 202412,9112,9212,8812,9112,72164.100
27 feb 202412,9312,9312,8612,9112,72159.100
26 feb 202412,9312,9312,8712,8812,69149.300
23 feb 202412,9612,9912,8812,9112,72262.900
22 feb 202412,9112,9812,8512,9212,72258.100
21 feb 202412,7312,8412,7212,7712,58199.600
21 feb 20240.095 Dividendo
20 feb 202412,8612,8812,7612,8112,52248.700
16 feb 202412,9812,9812,8312,8312,54255.700
15 feb 202412,9312,9512,8912,9512,66231.200
14 feb 202412,8012,8812,7912,8812,59158.300
13 feb 202412,7912,8112,6912,7412,45285.600
12 feb 202412,8912,9312,8412,8612,57316.700
09 feb 202412,8512,8712,8212,8412,55176.300
08 feb 202412,7612,8212,7412,8212,53258.600
07 feb 202412,7712,8612,7112,8012,51366.300
06 feb 202412,6012,7212,5812,7212,44335.800
05 feb 202412,4512,5512,4112,5512,27339.100
02 feb 202412,5012,5012,3912,4412,16426.700
01 feb 202412,5012,5512,4212,4712,19314.600
31 ene 202412,5312,5412,4012,4312,15282.600
30 ene 202412,5512,5812,5112,5512,27225.700
29 ene 202412,5212,5512,4812,5412,26292.900
26 ene 202412,5012,5412,4612,4812,20288.800
25 ene 202412,4012,5012,4012,4612,18292.900
24 ene 202412,4612,4912,3712,3812,10324.600
23 ene 202412,4412,4512,3512,3612,08293.600
22 ene 202412,4612,4812,3512,4112,13341.700
22 ene 20240.095 Dividendo
19 ene 202412,5112,5112,4712,4712,10253.400
18 ene 202412,4812,5112,4312,4712,10311.300
17 ene 202412,3312,4212,3112,4212,05208.000
16 ene 202412,3512,4412,3212,3411,97242.800
12 ene 202412,4212,4612,3512,4112,04205.100
11 ene 202412,4512,4712,3212,4212,05408.400
10 ene 202412,3612,4812,3312,4512,08193.700
09 ene 202412,3412,3912,2812,3511,98230.100
08 ene 202412,2812,3912,2512,3812,01241.200
05 ene 202412,2312,3012,2012,2311,86223.600
04 ene 202412,1812,2512,1412,1811,82262.500
03 ene 202412,1912,2312,1312,1711,81177.200
02 ene 202412,2112,2812,1512,2111,85322.500
29 dic 202312,3112,3612,2212,3311,96471.600
28 dic 202312,3212,3812,2812,3111,94342.400
27 dic 202312,4112,4612,3112,3111,94370.800
26 dic 202312,3812,4312,3712,3812,01215.400
22 dic 202312,4812,5812,2912,3812,01449.700
21 dic 202312,4512,4812,3712,4012,03237.300
21 dic 20230.095 Dividendo
20 dic 202312,6712,6712,4512,4612,00273.700
19 dic 202312,6912,7412,6212,6512,18231.600
18 dic 202312,6212,6612,5612,5812,11255.000
15 dic 202312,6112,6812,5312,5312,06230.300
14 dic 202312,6712,6912,5512,5612,09217.800
13 dic 202312,4812,6312,4012,6112,14279.000
12 dic 202312,4912,5312,4212,4311,97187.200
11 dic 202312,4212,5012,4212,4612,00141.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...