Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 6.566 6.566 6.494 6.494 72,907 -0.12(-1.76%)
May 30, 2019 6.617 6.668 6.588 6.610 57,661 -0.02(-0.33%)
May 29, 2019 6.625 6.646 6.603 6.632 44,742 -0.03(-0.44%)
May 28, 2019 6.719 6.791 6.661 6.661 36,274 -0.08(-1.18%)
May 24, 2019 6.704 6.755 6.704 6.741 42,448 +0.04(+0.65%)
May 23, 2019 6.748 6.748 6.603 6.697 132,525 -0.06(-0.85%)
May 22, 2019 6.776 6.791 6.755 6.755 53,272 -0.03(-0.42%)
May 21, 2019 6.740 6.805 6.733 6.783 55,199 +0.04(+0.53%)
May 20, 2019 6.762 6.812 6.726 6.747 120,606 -0.03(-0.43%)
May 17, 2019 6.769 6.819 6.769 6.776 39,438 +0.01(+0.11%)
May 16, 2019 6.719 6.834 6.719 6.769 35,069 +0.05(+0.75%)
May 15, 2019 6.697 6.747 6.684 6.719 22,384 +0.03(+0.43%)
May 14, 2019 6.661 6.711 6.661 6.690 131,172 +0.04(+0.65%)
May 13, 2019 6.683 6.726 6.643 6.647 79,935 -0.09(-1.28%)
May 10, 2019 6.704 6.755 6.686 6.733 116,094 +0.01(+0.21%)
May 09, 2019 6.805 6.827 6.690 6.719 116,704 -0.11(-1.58%)
May 08, 2019 6.855 6.874 6.819 6.827 73,253 -0.03(-0.42%)
May 07, 2019 6.920 6.920 6.855 6.855 70,728 -0.09(-1.24%)
May 06, 2019 6.935 6.949 6.899 6.942 31,980 +0.00(+0.00%)
May 03, 2019 6.906 6.956 6.906 6.942 37,911 +0.04(+0.52%)
May 02, 2019 6.935 6.978 6.906 6.906 35,338 -0.03(-0.42%)
May 01, 2019 6.971 6.971 6.935 6.935 89,516 -0.02(-0.31%)
Apr 30, 2019 6.971 6.999 6.935 6.956 41,952 -0.01(-0.10%)
Apr 29, 2019 6.935 6.963 6.935 6.963 89,452 +0.02(+0.31%)
Apr 26, 2019 6.963 6.963 6.942 6.942 79,016 -0.01(-0.21%)
Apr 25, 2019 6.985 6.985 6.949 6.956 61,044 -0.02(-0.31%)
Apr 24, 2019 6.985 6.985 6.949 6.978 78,853 +0.01(+0.10%)
Apr 23, 2019 6.949 6.999 6.935 6.971 199,025 +0.01(+0.10%)
Apr 22, 2019 6.942 6.985 6.935 6.963 213,175 +0.04(+0.63%)
Apr 18, 2019 6.841 6.920 6.827 6.920 226,765 +0.10(+1.47%)
Apr 17, 2019 6.769 6.834 6.769 6.820 127,269 +0.06(+0.85%)
Apr 16, 2019 6.791 6.791 6.748 6.762 65,669 -0.01(-0.21%)
Apr 15, 2019 6.784 6.784 6.734 6.777 58,388 -0.01(-0.11%)
Apr 12, 2019 6.741 6.784 6.734 6.784 46,024 +0.04(+0.53%)
Apr 11, 2019 6.734 6.769 6.705 6.748 148,545 +0.00(+0.00%)
Apr 10, 2019 6.698 6.748 6.698 6.748 58,312 +0.05(+0.75%)
Apr 09, 2019 6.719 6.734 6.698 6.698 18,804 -0.04(-0.53%)
Apr 08, 2019 6.719 6.734 6.677 6.734 55,330 +0.03(+0.43%)
Apr 05, 2019 6.734 6.734 6.684 6.705 86,873 -0.02(-0.32%)
Apr 04, 2019 6.719 6.741 6.705 6.727 29,181 +0.01(+0.21%)
Apr 03, 2019 6.698 6.729 6.698 6.712 63,946 +0.01(+0.14%)
Apr 02, 2019 6.691 6.719 6.684 6.703 23,338 +0.01(+0.18%)
Apr 01, 2019 6.627 6.691 6.627 6.691 106,183 +0.07(+1.08%)
Mar 29, 2019 6.627 6.648 6.576 6.619 131,358 -0.01(-0.11%)
Mar 28, 2019 6.627 6.627 6.591 6.627 151,689 +0.01(+0.22%)
Mar 27, 2019 6.612 6.627 6.584 6.612 40,267 +0.00(+0.04%)
Mar 26, 2019 6.619 6.648 6.591 6.610 21,449 -0.00(-0.04%)
Mar 25, 2019 6.791 6.791 6.598 6.612 31,565 +0.00(+0.00%)
Mar 22, 2019 6.648 6.669 6.598 6.612 116,949 -0.03(-0.43%)
Mar 21, 2019 6.605 6.662 6.605 6.641 76,441 +0.01(+0.22%)
Mar 20, 2019 6.648 6.677 6.598 6.627 134,258 -0.04(-0.53%)
Mar 19, 2019 6.662 6.662 6.640 6.662 49,104 +0.01(+0.16%)
Mar 18, 2019 6.640 6.662 6.640 6.651 33,238 +0.01(+0.16%)
Mar 15, 2019 6.633 6.697 6.633 6.640 40,454 +0.00(+0.00%)
Mar 14, 2019 6.640 6.664 6.633 6.640 23,966 -0.01(-0.21%)
Mar 13, 2019 6.690 6.691 6.633 6.655 84,784 -0.04(-0.62%)
Mar 12, 2019 6.683 6.704 6.683 6.696 20,497 +0.02(+0.31%)
Mar 11, 2019 6.640 6.704 6.633 6.676 85,793 +0.06(+0.86%)
Mar 08, 2019 6.612 6.626 6.598 6.619 24,103 -0.04(-0.64%)
Mar 07, 2019 6.648 6.662 6.617 6.662 61,095 +0.01(+0.21%)
Mar 06, 2019 6.740 6.740 6.648 6.648 66,295 -0.11(-1.68%)
Mar 05, 2019 6.669 6.761 6.662 6.761 90,955 +0.07(+1.06%)
Mar 04, 2019 6.676 6.704 6.667 6.690 54,404 +0.02(+0.32%)
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.