Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Eaton Vance Tax-Managed Buy-Write Strategy Fund (NY: EXD )

N/A UNCHANGED
Last Price Updated: 7:00 PM EDT, Apr 14, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2011 8.535 8.561 8.464 8.561 61,912 +0.04(+0.42%)
Feb 25, 2011 8.438 8.530 8.402 8.525 100,723 +0.09(+1.09%)
Feb 24, 2011 8.305 8.433 8.275 8.433 158,149 +0.15(+1.79%)
Feb 23, 2011 8.224 8.372 8.224 8.285 125,973 +0.02(+0.19%)
Feb 22, 2011 8.244 8.280 8.183 8.270 129,527 +0.04(+0.50%)
Feb 18, 2011 8.357 8.362 8.193 8.229 227,394 -0.12(-1.47%)
Feb 17, 2011 8.402 8.423 8.346 8.351 179,662 -0.05(-0.61%)
Feb 16, 2011 8.397 8.413 8.326 8.402 95,126 +0.04(+0.43%)
Feb 15, 2011 8.402 8.443 8.321 8.367 187,872 -0.05(-0.55%)
Feb 14, 2011 8.454 8.469 8.408 8.413 76,210 -0.09(-1.02%)
Feb 11, 2011 8.402 8.517 8.402 8.499 67,189 +0.05(+0.54%)
Feb 10, 2011 8.494 8.494 8.428 8.454 93,304 -0.06(-0.65%)
Feb 09, 2011 8.505 8.510 8.454 8.509 67,977 -0.02(-0.25%)
Feb 08, 2011 8.505 8.556 8.499 8.530 106,746 -0.02(-0.24%)
Feb 07, 2011 8.571 8.602 8.497 8.551 68,112 -0.02(-0.18%)
Feb 04, 2011 8.576 8.576 8.510 8.566 82,301 -0.04(-0.42%)
Feb 03, 2011 8.627 8.627 8.545 8.602 52,531 -0.05(-0.53%)
Feb 02, 2011 8.678 8.678 8.586 8.648 37,319 -0.01(-0.12%)
Feb 01, 2011 8.525 8.678 8.489 8.658 83,492 +0.12(+1.44%)
Jan 31, 2011 8.484 8.535 8.433 8.535 74,320 +0.11(+1.27%)
Jan 28, 2011 8.474 8.494 8.413 8.428 54,770 -0.04(-0.48%)
Jan 27, 2011 8.448 8.469 8.408 8.469 53,833 +0.02(+0.18%)
Jan 26, 2011 8.464 8.515 8.423 8.454 122,438 +0.03(+0.30%)
Jan 25, 2011 8.459 8.479 8.413 8.428 183,298 -0.04(-0.48%)
Jan 24, 2011 8.576 8.576 8.428 8.469 149,669 -0.11(-1.25%)
Jan 21, 2011 8.474 8.576 8.474 8.576 90,086 +0.06(+0.72%)
Jan 20, 2011 8.454 8.535 8.433 8.515 61,171 +0.06(+0.66%)
Jan 19, 2011 8.474 8.581 8.433 8.459 184,144 -0.08(-0.96%)
Jan 18, 2011 8.525 8.566 8.428 8.540 172,124 +0.00(+0.00%)
Jan 14, 2011 8.525 8.612 8.469 8.540 118,279 -0.01(-0.12%)
Jan 13, 2011 8.591 8.635 8.520 8.551 62,094 -0.08(-0.89%)
Jan 12, 2011 8.729 8.755 8.581 8.627 80,212 -0.08(-0.94%)
Jan 11, 2011 8.658 8.780 8.637 8.709 104,311 +0.00(+0.00%)
Jan 10, 2011 8.806 8.959 8.683 8.709 147,161 -0.17(-1.90%)
Jan 07, 2011 8.821 8.918 8.709 8.877 209,281 +0.08(+0.93%)
Jan 06, 2011 8.709 8.816 8.688 8.796 99,289 -0.01(-0.12%)
Jan 05, 2011 8.770 8.847 8.663 8.806 143,210 +0.06(+0.70%)
Jan 04, 2011 8.663 8.780 8.607 8.745 116,569 +0.14(+1.66%)
Jan 03, 2011 8.566 8.617 8.525 8.602 85,239 +0.06(+0.72%)
Dec 31, 2010 8.489 8.561 8.479 8.540 301,321 +0.05(+0.60%)
Dec 30, 2010 8.571 8.622 8.392 8.489 611,110 -0.14(-1.66%)
Dec 29, 2010 8.515 8.642 8.510 8.632 177,394 +0.12(+1.38%)
Dec 28, 2010 8.663 8.683 8.510 8.515 140,264 -0.16(-1.88%)
Dec 27, 2010 8.627 8.780 8.576 8.678 73,781 +0.05(+0.53%)
Dec 23, 2010 8.627 8.693 8.556 8.632 145,978 -0.04(-0.41%)
Dec 22, 2010 8.627 8.801 8.602 8.668 221,723 +0.02(+0.18%)
Dec 21, 2010 8.505 8.653 8.454 8.653 329,151 -0.06(-0.64%)
Dec 20, 2010 8.887 8.904 8.699 8.709 213,460 -0.12(-1.39%)
Dec 17, 2010 8.699 8.913 8.699 8.831 94,707 +0.05(+0.52%)
Dec 16, 2010 8.745 8.949 8.681 8.785 204,488 +0.06(+0.64%)
Dec 15, 2010 8.678 8.778 8.596 8.729 149,857 +0.02(+0.18%)
Dec 14, 2010 8.811 8.811 8.642 8.714 155,724 -0.05(-0.58%)
Dec 13, 2010 8.893 9.000 8.734 8.765 123,217 -0.09(-0.98%)
Dec 10, 2010 8.796 8.885 8.699 8.852 125,106 +0.02(+0.23%)
Dec 09, 2010 8.959 8.959 8.775 8.831 132,632 -0.13(-1.42%)
Dec 08, 2010 9.148 9.148 8.908 8.959 111,377 -0.07(-0.82%)
Dec 07, 2010 9.102 9.125 9.010 9.033 99,379 -0.10(-1.09%)
Dec 06, 2010 9.102 9.184 9.061 9.132 109,642 +0.11(+1.24%)
Dec 03, 2010 9.204 9.286 8.990 9.021 303,705 -0.21(-2.26%)
Dec 02, 2010 9.429 9.439 9.204 9.229 78,937 -0.16(-1.74%)
Dec 01, 2010 9.531 9.531 9.337 9.393 121,630 -0.15(-1.55%)
Nov 30, 2010 9.597 9.699 9.449 9.541 107,704 -0.11(-1.11%)
Nov 29, 2010 10.02 10.02 9.526 9.648 130,967 +0.09(+0.97%)
Nov 26, 2010 9.510 9.561 9.495 9.556 18,604 +0.08(+0.80%)
Nov 24, 2010 9.510 9.480 9.480 9.480 55,402 +0.01(+0.11%)
Nov 23, 2010 9.454 9.531 9.300 9.469 112,018 +0.02(+0.16%)
Nov 22, 2010 9.903 9.903 9.204 9.454 348,006 -0.43(-4.34%)
Nov 19, 2010 9.699 9.883 9.648 9.883 92,955 +0.18(+1.89%)
Nov 18, 2010 9.771 9.852 9.623 9.699 37,766 -0.11(-1.14%)
Nov 17, 2010 9.809 9.852 9.413 9.811 138,358 +0.02(+0.21%)
Nov 16, 2010 9.990 10.05 9.786 9.791 147,120 -0.18(-1.84%)
Nov 15, 2010 9.995 10.12 9.914 9.975 95,684 +0.12(+1.19%)
Nov 12, 2010 9.914 10.05 9.857 9.857 50,568 -0.15(-1.48%)
Nov 11, 2010 9.852 10.04 9.847 10.01 67,387 +0.10(+0.98%)
Nov 10, 2010 9.842 9.908 9.842 9.908 36,173 -0.05(-0.46%)
Nov 09, 2010 9.868 9.990 9.827 9.954 90,726 +0.13(+1.30%)
Nov 08, 2010 9.873 10.08 9.827 9.827 130,105 -0.08(-0.77%)
Nov 05, 2010 9.903 9.903 9.857 9.903 35,501 +0.01(+0.10%)
Nov 04, 2010 9.954 9.990 9.873 9.893 48,207 -0.04(-0.36%)
Nov 03, 2010 9.903 9.975 9.852 9.929 75,064 -0.00(-0.00%)
Nov 02, 2010 9.954 10.02 9.888 9.929 19,728 -0.03(-0.26%)
Nov 01, 2010 9.914 9.995 9.883 9.954 43,406 +0.08(+0.77%)
Oct 29, 2010 9.893 9.893 9.837 9.878 21,689 +0.03(+0.26%)
Oct 28, 2010 9.868 9.929 9.852 9.852 26,422 -0.03(-0.26%)
Oct 27, 2010 9.903 9.954 9.832 9.878 53,921 -0.04(-0.41%)
Oct 25, 2010 10.05 10.07 9.832 9.919 114,686 -0.11(-1.07%)
Oct 22, 2010 9.980 10.03 9.898 10.03 30,412 +0.05(+0.46%)
Oct 21, 2010 9.939 9.980 9.873 9.980 35,486 +0.06(+0.57%)
Oct 20, 2010 9.919 9.939 9.862 9.924 25,242 +0.05(+0.52%)
Oct 19, 2010 9.924 9.924 9.832 9.873 20,866 -0.03(-0.26%)
Oct 18, 2010 9.857 9.924 9.857 9.898 24,144 +0.02(+0.23%)
Oct 15, 2010 9.908 10.04 9.868 9.875 103,571 -0.03(-0.28%)
Oct 14, 2010 9.980 9.980 9.862 9.903 22,521 -0.09(-0.87%)
Oct 13, 2010 10.15 10.15 9.954 9.990 109,279 -0.16(-1.56%)
Oct 12, 2010 10.12 10.18 10.01 10.15 68,635 -0.02(-0.15%)
Oct 11, 2010 10.08 10.16 10.08 10.16 33,742 +0.12(+1.17%)
Oct 08, 2010 10.05 10.06 9.862 10.05 19,714 +0.01(+0.05%)
Oct 07, 2010 10.02 10.04 9.985 10.04 19,565 +0.04(+0.36%)
Oct 06, 2010 10.01 10.05 9.929 10.01 26,524 -0.02(-0.24%)
Oct 05, 2010 9.903 10.03 9.862 10.03 16,989 +0.13(+1.28%)
Oct 04, 2010 10.01 10.01 9.888 9.903 30,706 -0.10(-0.97%)
Oct 01, 2010 10.00 10.17 9.954 10.00 43,935 -0.06(-0.56%)
Sep 30, 2010 10.11 10.15 10.03 10.06 84,156 -0.03(-0.25%)
Sep 29, 2010 10.02 10.11 9.980 10.08 92,144 +0.11(+1.08%)
Sep 28, 2010 10.06 10.07 9.924 9.974 45,055 -0.07(-0.72%)
Sep 27, 2010 10.03 10.16 9.954 10.05 62,850 +0.02(+0.20%)
Sep 24, 2010 10.08 10.11 10.02 10.03 28,443 -0.02(-0.17%)
Sep 23, 2010 10.13 10.16 9.954 10.04 45,996 -0.04(-0.39%)
Sep 22, 2010 10.20 10.20 10.07 10.08 51,226 -0.09(-0.90%)
Sep 21, 2010 10.21 10.21 10.08 10.17 107,424 -0.16(-1.53%)
Sep 20, 2010 10.29 10.36 10.26 10.33 103,371 +0.07(+0.70%)
Sep 17, 2010 10.26 10.27 10.12 10.26 108,946 +0.08(+0.75%)
Sep 15, 2010 10.21 10.21 10.11 10.18 50,382 -0.03(-0.25%)
Sep 14, 2010 10.14 10.21 10.11 10.21 40,031 +0.01(+0.10%)
Sep 13, 2010 10.15 10.30 10.14 10.20 63,140 +0.02(+0.20%)
Sep 10, 2010 10.18 10.18 10.11 10.18 62,157 -0.03(-0.30%)
Sep 09, 2010 10.18 10.25 10.11 10.21 87,075 +0.07(+0.65%)
Sep 08, 2010 10.30 10.30 10.14 10.14 50,384 -0.13(-1.29%)
Sep 07, 2010 10.15 10.31 10.15 10.28 92,644 +0.03(+0.25%)
Sep 03, 2010 10.12 10.25 10.12 10.25 60,225 +0.05(+0.45%)
Sep 02, 2010 10.15 10.24 10.06 10.20 41,735 +0.03(+0.25%)
Sep 01, 2010 10.11 10.20 10.06 10.18 88,417 +0.04(+0.40%)
Aug 31, 2010 10.10 10.19 10.07 10.14 80,387 +0.09(+0.87%)
Aug 30, 2010 9.983 10.06 9.878 10.05 33,045 +0.09(+0.91%)
Aug 27, 2010 9.959 9.988 9.876 9.959 31,096 +0.01(+0.10%)
Aug 26, 2010 10.09 10.14 9.791 9.949 115,885 -0.11(-1.07%)
Aug 25, 2010 10.22 10.22 9.980 10.06 101,745 -0.19(-1.89%)
Aug 24, 2010 10.23 10.25 10.21 10.25 25,916 +0.02(+0.20%)
Aug 23, 2010 10.25 10.26 10.20 10.23 39,995 -0.02(-0.20%)
Aug 20, 2010 10.21 10.34 10.21 10.25 47,962 -0.01(-0.10%)
Aug 19, 2010 10.17 10.27 10.17 10.26 30,116 +0.05(+0.50%)
Aug 18, 2010 10.18 10.21 10.18 10.21 21,082 +0.04(+0.35%)
Aug 17, 2010 10.18 10.20 10.17 10.17 36,054 +0.04(+0.35%)
Aug 16, 2010 10.21 10.21 10.08 10.14 69,826 -0.06(-0.55%)
Aug 13, 2010 10.19 10.26 10.13 10.19 72,343 -0.08(-0.79%)
Aug 12, 2010 10.41 10.41 10.22 10.28 75,740 -0.34(-3.22%)
Aug 11, 2010 10.21 10.62 10.20 10.62 220,653 +0.36(+3.53%)
Aug 10, 2010 10.11 10.26 10.08 10.26 111,757 +0.17(+1.72%)
Aug 09, 2010 10.12 10.14 10.06 10.08 117,905 +0.02(+0.15%)
Aug 06, 2010 10.07 10.15 10.07 10.07 85,801 -0.06(-0.62%)
Aug 05, 2010 10.21 10.22 10.13 10.13 200,678 -0.11(-1.04%)
Aug 04, 2010 10.21 10.31 10.11 10.24 990,350 +0.03(+0.25%)
Aug 03, 2010 10.21 10.25 10.21 10.21 61,853 +0.00(+0.00%)
Aug 02, 2010 10.21 10.21 10.21 10.21 136,048 +0.00(+0.00%)
Jul 30, 2010 10.21 10.21 10.21 10.21 109,042 +0.00(+0.00%)
Jul 29, 2010 10.24 10.24 10.21 10.21 119,838 -0.01(-0.10%)
Jul 28, 2010 10.21 10.24 10.21 10.22 44,254 +0.01(+0.10%)
Jul 27, 2010 10.21 10.21 10.21 10.21 16,161 +0.00(+0.00%)
Jul 26, 2010 10.21 10.21 10.21 10.21 26,582 +0.00(+0.00%)
Jul 23, 2010 10.21 10.21 10.21 10.21 14,225 +0.00(+0.00%)
Jul 22, 2010 10.22 10.22 9.811 10.21 48,581 -0.01(-0.10%)
Jul 21, 2010 10.21 10.22 10.21 10.22 8,619 +0.01(+0.10%)
Jul 20, 2010 10.21 10.21 10.21 10.21 20,823 +0.00(+0.00%)
Jul 19, 2010 10.21 10.21 10.21 10.21 26,935 -0.01(-0.05%)
Jul 16, 2010 10.21 10.21 10.21 10.21 12,537 +0.00(+0.00%)
Jul 15, 2010 10.21 10.21 10.21 10.21 12,929 +0.01(+0.05%)
Jul 14, 2010 10.21 10.23 10.21 10.21 28,796 +0.00(+0.00%)
Jul 13, 2010 10.21 10.21 10.21 10.21 29,188 +0.00(+0.00%)
Jul 12, 2010 10.21 10.21 10.21 10.21 125,960 +0.00(+0.00%)
Jul 09, 2010 10.21 10.21 10.21 10.21 47,553 +0.00(+0.00%)
Jul 08, 2010 10.21 10.21 10.21 10.21 243,398 +0.00(+0.00%)
Jul 07, 2010 10.21 10.21 10.21 10.21 27,327 +0.00(+0.00%)
Jul 06, 2010 10.21 10.21 10.21 10.21 79,631 +0.00(+0.00%)
Jul 02, 2010 10.21 10.21 10.21 10.21 85,484 +0.00(+0.00%)
Jul 01, 2010 10.21 10.21 10.21 10.21 68,171 +0.00(+0.00%)
Jun 30, 2010 10.21 10.21 10.21 10.21 88,534 -0.00(-0.04%)
Jun 29, 2010 10.21 10.21 10.21 10.21 21,156 -0.00(-0.01%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.