13.85
price up icon0.65%   0.09
after-market アフターアワーズ: 13.86 0.010 +0.07%
loading

Eaton Vance Tax Managed Buy Write Opportunities Fund (ETV) の株価時系列

日付 高値 安値 高値 - 安値 取引高 変化率
2025-08-22 $13.96 $13.76 $0.1991 119,578.0 +0.65%
2025-08-21 $13.89 $13.72 $0.17 136,559.0 -0.29%
2025-08-20 $13.91 $13.68 $0.2348 256,544.0 -0.58%
2025-08-19 $14.01 $13.85 $0.16 138,005.0 -0.50%
2025-08-18 $13.96 $13.81 $0.145 135,160.0 +0.87%
2025-08-15 $14.04 $13.83 $0.2118 147,890.0 -1.64%
2025-08-14 $14.11 $14.01 $0.0993 125,378.0 +0.14%
2025-08-13 $14.10 $14.01 $0.0882 148,475.0 -0.07%
2025-08-12 $14.05 $13.96 $0.095 110,612.0 +0.57%
2025-08-11 $14.02 $13.90 $0.12 203,768.0 +0.00%
2025-08-08 $14.05 $13.94 $0.1097 222,654.0 -0.21%
2025-08-07 $14.00 $13.92 $0.08 285,418.0 +1.16%
2025-08-06 $13.91 $13.79 $0.12 194,356.0 +0.51%
2025-08-05 $13.88 $13.71 $0.17 221,774.0 +0.07%
2025-08-04 $13.85 $13.67 $0.18 146,595.0 +1.03%
2025-08-01 $13.74 $13.58 $0.1567 181,008.0 -1.23%
2025-07-31 $13.89 $13.75 $0.14 206,414.0 +0.00%
2025-07-30 $13.81 $13.72 $0.09 203,656.0 +0.29%
2025-07-29 $13.83 $13.72 $0.11 227,905.0 -0.22%
2025-07-28 $13.82 $13.75 $0.0651 182,971.0 +0.00%
2025-07-25 $13.82 $13.77 $0.05 95,686.0 +0.00%
2025-07-24 $13.82 $13.75 $0.07 116,482.0 +0.00%

Eaton Vance Tax Managed Buy Write Opportunities Fund (ETV) 株の年ごとの株価履歴

この詳細な分析では、Eaton Vance Tax Managed Buy Write Opportunities Fund株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はETV株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Eaton Vance Tax Managed Buy Write Opportunities Fund株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。

2025年のEaton Vance Tax Managed Buy Write Opportunities Fund (ETV) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2025-08 $14.11 $13.58 $0.53 2,893,352.0 +0.44%
2025-07 $13.99 $13.60 $0.39 3,666,805.0 -0.58%
2025-06 $13.88 $13.35 $0.53 3,832,774.0 +1.91%
2025-05 $13.64 $12.98 $0.6621 4,125,632.0 +4.77%
2025-04 $13.39 $10.64 $2.75 6,796,655.0 -1.67%
2025-03 $14.25 $13.00 $1.25 4,435,833.0 -6.97%
2025-02 $14.63 $14.06 $0.57 3,635,331.0 -1.59%
2025-01 $14.64 $13.89 $0.75 5,225,026.0 +0.14%

2024年のEaton Vance Tax Managed Buy Write Opportunities Fund (ETV) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2024-12 $14.63 $14.04 $0.595 3,760,162.0 -0.62%
2024-11 $14.45 $13.61 $0.84 2,899,748.0 +4.87%
2024-10 $14.12 $13.53 $0.59 3,592,959.0 -0.22%
2024-09 $13.80 $13.10 $0.70 3,906,082.0 +1.32%
2024-08 $13.69 $11.82 $1.87 4,439,103.0 +0.59%
2024-07 $13.98 $13.15 $0.828 4,607,197.0 -0.95%
2024-06 $13.68 $12.98 $0.70 3,565,964.0 +4.83%
2024-05 $13.24 $12.61 $0.63 4,018,494.0 +2.92%
2024-04 $13.04 $12.40 $0.64 4,730,291.0 -2.01%
2024-03 $13.18 $12.81 $0.37 4,540,622.0 -0.23%
2024-02 $13.00 $12.38 $0.615 5,058,225.0 +4.26%
2024-01 $12.58 $12.12 $0.455 5,622,602.0 +0.81%

2023年のEaton Vance Tax Managed Buy Write Opportunities Fund (ETV) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2023-12 $12.78 $12.22 $0.56 5,302,169.0 -1.20%
2023-11 $12.51 $11.30 $1.21 4,352,992.0 +10.64%
2023-10 $12.13 $11.05 $1.08 5,539,749.0 -5.76%
2023-09 $12.83 $11.80 $1.03 4,510,561.0 -5.90%
2023-08 $13.25 $12.41 $0.84 4,418,993.0 -4.00%
2023-07 $13.50 $12.66 $0.84 4,451,934.0 +3.68%
2023-06 $12.79 $12.19 $0.60 6,839,319.0 +4.58%
2023-05 $12.42 $12.04 $0.38 5,874,292.0 -1.05%
2023-04 $12.85 $12.04 $0.81 6,101,732.0 -2.22%
2023-03 $13.27 $12.36 $0.91 4,076,797.0 -2.70%
2023-02 $13.46 $12.73 $0.73 4,093,179.0 -0.61%
2023-01 $13.08 $12.02 $1.06 5,645,892.0 +6.35%
closed_end_fund_equity RVT
$15.92
price up icon 2.84%
closed_end_fund_equity GAB
$6.00
price up icon 1.01%
closed_end_fund_equity CLM
$8.09
price up icon 0.75%
closed_end_fund_equity KYN
$12.32
price up icon 0.33%
closed_end_fund_equity GDV
$26.75
price up icon 1.17%
closed_end_fund_equity ETY
$15.71
price up icon 0.96%
大文字化:     |  ボリューム (24 時間):