Eaton Vance Eaton Vance Tax-Managed Buy-Write Opportunities Fund Stock Price History
NYSE: ETVFinanceInvestment Bankers/Brokers/ServiceUSD
15.17+0.18 (+1.20%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
ETV price history at a glance
The price history for Eaton Vance Eaton Vance Tax-Managed Buy-Write Opportunities Fund (ETV) on this page begins on June 27, 2005, when the stock closed at $20.04; it most recently closed at $15.17 on October 5, 2026. The highest price in this record is $20.83, reached on January 29, 2007; the latest close is 27.2% below that peak. Across the 20 complete calendar years in the table, ETV finished higher in 13 and lower in 7. Its best year was 2009 (+36.2%) and its worst was 2008 (-35.1%).
Over roughly 21 years the share price changed -24.3%, a -1.3% compound annual price return (excluding dividends). In the last 12 months alone, ETV has gained 5.8%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2005
- $20.83
- Date of high
- Jan 29, 2007
- Low since 2005
- $6.89
- Date of low
- Oct 6, 2008
- 52-week high
- $15.49
- 52-week low
- $13.13
- IPO year
- 2005
- Last close
- $15.17
ETV returns
1 week
+1.54%
1 month
-0.72%
3 months
-0.52%
6 months
+7.36%
Year to date
+5.64%
1 year
+5.79%
3 years
+26.63%
5 years
-8.67%
ETV price return, excluding dividends.
ETV annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 15.17 | +5.94% |
| 2025 | 14.32 | +0.56% |
| 2024 | 14.24 | +15.49% |
| 2023 | 12.33 | +0.41% |
| 2022 | 12.28 | -26.64% |
| 2021 | 16.74 | +9.06% |
| 2020 | 15.35 | +2.47% |
| 2019 | 14.98 | +9.26% |
| 2018 | 13.71 | -10.80% |
| 2017 | 15.37 | +3.57% |
| 2016 | 14.84 | -3.01% |
| 2015 | 15.30 | +7.44% |
| 2014 | 14.24 | +3.04% |
| 2013 | 13.82 | +7.72% |
| 2012 | 12.83 | +9.47% |
| 2011 | 11.72 | -10.40% |
| 2010 | 13.08 | -13.09% |
| 2009 | 15.05 | +36.20% |
| 2008 | 11.05 | -35.11% |
| 2007 | 17.03 | -16.40% |
| 2006 | 20.37 | +14.76% |
| 2005* | 17.75 | -11.43% |
* Partial year: the record begins after the start of 2005; return measured from the first available close.
2026 return is year to date.
ETV daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 15.14 | 15.19 | 15.10 | 15.17 | +1.20% | |
| 15.00 | 15.05 | 14.92 | 14.99 | +0.60% | |
| 14.80 | 15.04 | 14.80 | 14.90 | -0.20% | |
| 14.85 | 14.98 | 14.80 | 14.93 | +0.47% | |
| 15.02 | 15.07 | 14.80 | 14.86 | -0.54% | |
| 14.98 | 15.09 | 14.89 | 14.94 | -0.07% | |
| 14.90 | 14.95 | 14.66 | 14.95 | +0.20% | |
| 15.06 | 15.11 | 14.85 | 14.92 | -0.40% | |
| 15.00 | 15.03 | 14.76 | 14.98 | +0.40% | |
| 15.11 | 15.22 | 14.91 | 14.92 | -1.78% | |
| 15.24 | 15.29 | 15.11 | 15.19 | -0.33% | |
| 15.33 | 15.37 | 15.15 | 15.24 | -0.78% | |
| 15.45 | 15.49 | 15.31 | 15.36 | -0.45% | |
| 15.48 | 15.48 | 15.35 | 15.43 | -0.32% | |
| 15.35 | 15.48 | 15.28 | 15.48 | +1.57% | |
| 15.19 | 15.27 | 15.10 | 15.24 | +0.40% | |
| 15.24 | 15.29 | 15.07 | 15.18 | +1.54% | |
| 15.08 | 15.11 | 14.90 | 14.95 | -0.60% | |
| 15.17 | 15.21 | 15.01 | 15.04 | -1.31% | |
| 15.10 | 15.26 | 15.10 | 15.24 | +0.33% | |
| 15.25 | 15.25 | 15.10 | 15.19 | +0.13% | |
| 15.15 | 15.23 | 15.06 | 15.17 | -0.72% | |
| 15.37 | 15.37 | 15.26 | 15.28 | -0.65% | |
| 15.31 | 15.40 | 15.27 | 15.38 | +0.33% | |
| 15.29 | 15.42 | 15.24 | 15.33 | +0.20% | |
| 15.31 | 15.39 | 15.25 | 15.30 | -0.13% | |
| 15.20 | 15.41 | 15.15 | 15.32 | +0.79% | |
| 15.22 | 15.36 | 15.15 | 15.20 | -1.11% | |
| 15.47 | 15.47 | 15.26 | 15.37 | -0.77% | |
| 15.32 | 15.49 | 15.26 | 15.49 | +1.31% | |
| 15.21 | 15.30 | 15.15 | 15.29 | +0.72% | |
| 15.01 | 15.21 | 15.01 | 15.18 | +0.53% | |
| 15.01 | 15.14 | 15.01 | 15.10 | +0.80% | |
| 15.11 | 15.11 | 14.90 | 14.98 | -0.66% | |
| 15.20 | 15.28 | 15.04 | 15.08 | -0.53% | |
| 15.20 | 15.25 | 15.14 | 15.16 | -0.52% | |
| 15.10 | 15.25 | 15.05 | 15.24 | +1.06% | |
| 15.08 | 15.20 | 14.95 | 15.08 | -0.13% | |
| 15.02 | 15.15 | 15.00 | 15.10 | +0.40% | |
| 15.09 | 15.16 | 15.00 | 15.04 | -0.92% | |
| 15.13 | 15.23 | 15.10 | 15.18 | +0.26% | |
| 15.24 | 15.33 | 15.12 | 15.14 | -0.59% | |
| 15.17 | 15.23 | 15.15 | 15.23 | +0.66% | |
| 15.14 | 15.25 | 15.06 | 15.13 | +0.20% | |
| 15.00 | 15.10 | 14.97 | 15.10 | +0.87% | |
| 14.94 | 15.01 | 14.83 | 14.97 | +0.20% | |
| 15.09 | 15.09 | 14.88 | 14.94 | -0.66% | |
| 14.95 | 15.11 | 14.89 | 15.04 | +0.94% | |
| 14.74 | 14.94 | 14.64 | 14.90 | +1.64% | |
| 14.59 | 14.76 | 14.51 | 14.66 | +0.76% | |
| 14.31 | 14.56 | 14.31 | 14.55 | +2.32% | |
| 14.58 | 14.68 | 14.22 | 14.22 | -2.13% | |
| 14.58 | 14.63 | 14.48 | 14.53 | -0.68% | |
| 14.73 | 14.80 | 14.60 | 14.63 | +0.07% | |
| 14.61 | 14.70 | 14.56 | 14.62 | +0.07% | |
| 14.76 | 14.94 | 14.49 | 14.61 | -2.27% | |
| 14.96 | 15.05 | 14.90 | 14.95 | -0.13% | |
| 14.91 | 15.03 | 14.84 | 14.97 | +1.15% | |
| 14.91 | 14.98 | 14.78 | 14.80 | -0.60% | |
| 14.90 | 15.00 | 14.80 | 14.89 | -0.93% | |
| 15.06 | 15.08 | 14.97 | 15.03 | -0.20% | |
| 15.08 | 15.17 | 14.96 | 15.06 | -0.59% | |
| 15.22 | 15.25 | 15.11 | 15.15 | +0.20% | |
| 15.23 | 15.31 | 15.05 | 15.12 | -0.85% | |
| 15.20 | 15.25 | 15.13 | 15.25 | +0.39% | |
| 15.15 | 15.20 | 15.03 | 15.19 | +0.66% | |
| 14.99 | 15.12 | 14.92 | 15.09 | +0.47% | |
| 15.03 | 15.07 | 14.91 | 15.02 | -0.07% | |
| 15.10 | 15.16 | 15.01 | 15.03 | +0.07% | |
| 14.98 | 15.08 | 14.85 | 15.02 | +0.60% | |
| 14.92 | 15.00 | 14.79 | 14.93 | +0.34% | |
| 14.75 | 14.97 | 14.72 | 14.88 | +1.43% | |
| 14.63 | 14.82 | 14.61 | 14.67 | +0.62% | |
| 14.50 | 14.65 | 14.49 | 14.58 | +0.14% | |
| 14.76 | 14.76 | 14.54 | 14.56 | -0.34% | |
| 14.78 | 14.86 | 14.60 | 14.61 | -1.08% | |
| 14.64 | 14.85 | 14.64 | 14.77 | -0.20% | |
| 14.91 | 14.97 | 14.76 | 14.80 | -0.74% | |
| 14.81 | 14.93 | 14.70 | 14.91 | +1.29% | |
| 14.82 | 14.95 | 14.66 | 14.72 | -0.47% | |
| 14.97 | 14.97 | 14.75 | 14.79 | -0.74% | |
| 14.85 | 14.99 | 14.85 | 14.90 | +0.81% | |
| 14.81 | 14.86 | 14.74 | 14.78 | +0.48% | |
| 14.52 | 14.83 | 14.46 | 14.71 | +0.75% | |
| 14.58 | 14.70 | 14.51 | 14.60 | -0.48% | |
| 14.76 | 14.94 | 14.42 | 14.67 | -0.20% | |
| 14.80 | 14.94 | 14.66 | 14.70 | -0.20% | |
| 14.87 | 14.88 | 14.62 | 14.73 | -1.34% | |
| 14.89 | 14.95 | 14.87 | 14.93 | +0.13% | |
| 14.95 | 14.95 | 14.85 | 14.91 | -0.27% | |
| 14.91 | 14.95 | 14.85 | 14.95 | +0.20% | |
| 14.90 | 14.95 | 14.85 | 14.92 | +0.13% | |
| 14.84 | 14.92 | 14.76 | 14.90 | +0.68% | |
| 14.71 | 14.80 | 14.67 | 14.80 | +0.89% | |
| 14.71 | 14.72 | 14.60 | 14.67 | +0.14% | |
| 14.65 | 14.68 | 14.59 | 14.65 | +0.55% | |
| 14.61 | 14.66 | 14.49 | 14.57 | -0.27% | |
| 14.58 | 14.75 | 14.46 | 14.61 | +0.07% | |
| 14.39 | 14.61 | 14.32 | 14.60 | +2.10% | |
| 14.17 | 14.35 | 14.15 | 14.30 | +0.35% | |
| 14.27 | 14.41 | 14.19 | 14.25 | -0.63% | |
| 14.52 | 14.57 | 14.34 | 14.34 | -2.45% | |
| 14.75 | 14.80 | 14.68 | 14.70 | -0.34% | |
| 14.72 | 14.80 | 14.68 | 14.75 | +0.34% | |
| 14.70 | 14.78 | 14.59 | 14.70 | -0.07% | |
| 14.67 | 14.80 | 14.60 | 14.71 | +0.27% | |
| 14.66 | 14.72 | 14.59 | 14.67 | +0.69% | |
| 14.72 | 14.72 | 14.53 | 14.57 | -0.75% | |
| 14.70 | 14.75 | 14.60 | 14.68 | +0.41% | |
| 14.67 | 14.70 | 14.52 | 14.62 | +0.27% | |
| 14.64 | 14.66 | 14.48 | 14.58 | -0.27% | |
| 14.66 | 14.69 | 14.57 | 14.62 | +0.07% | |
| 14.68 | 14.68 | 14.49 | 14.61 | +0.34% | |
| 14.47 | 14.56 | 14.45 | 14.56 | +0.90% | |
| 14.42 | 14.44 | 14.29 | 14.43 | -0.62% | |
| 14.43 | 14.52 | 14.38 | 14.52 | +0.83% | |
| 14.40 | 14.47 | 14.35 | 14.40 | -0.07% | |
| 14.45 | 14.45 | 14.29 | 14.41 | -0.28% | |
| 14.47 | 14.49 | 14.36 | 14.45 | +0.49% | |
| 14.47 | 14.55 | 14.33 | 14.38 | -0.14% | |
| 14.46 | 14.50 | 14.35 | 14.40 | -0.76% | |
| 14.52 | 14.63 | 14.47 | 14.51 | +0.28% | |
| 14.44 | 14.48 | 14.36 | 14.47 | -0.14% | |
| 14.52 | 14.53 | 14.28 | 14.49 | -0.48% | |
| 14.35 | 14.61 | 14.33 | 14.56 | +1.82% | |
| 14.05 | 14.30 | 14.05 | 14.30 | +1.20% | |
| 14.16 | 14.19 | 14.07 | 14.13 | +0.28% | |
| 14.01 | 14.10 | 13.85 | 14.09 | +0.93% | |
| 13.93 | 14.08 | 13.86 | 13.96 | +2.27% | |
| 13.64 | 13.71 | 13.53 | 13.65 | -0.73% | |
| 13.69 | 13.84 | 13.68 | 13.75 | +0.44% | |
| 13.63 | 13.80 | 13.52 | 13.69 | -0.87% | |
| 13.67 | 13.89 | 13.65 | 13.81 | +1.02% | |
| 13.34 | 13.70 | 13.28 | 13.67 | +3.95% | |
| 13.33 | 13.38 | 13.13 | 13.15 | -0.98% | |
| 13.52 | 13.52 | 13.23 | 13.28 | -2.06% | |
| 13.72 | 13.81 | 13.55 | 13.56 | -2.52% | |
| 13.95 | 14.01 | 13.86 | 13.91 | +0.87% | |
| 13.76 | 13.88 | 13.72 | 13.79 | +0.22% | |
| 13.80 | 13.92 | 13.71 | 13.76 | +0.58% | |
| 13.89 | 13.92 | 13.66 | 13.68 | -1.72% | |
| 13.92 | 14.03 | 13.86 | 13.92 | -0.71% | |
| 14.19 | 14.32 | 14.01 | 14.02 | -1.54% | |
| 14.25 | 14.31 | 14.17 | 14.24 | +0.49% | |
| 14.10 | 14.27 | 14.10 | 14.17 | +0.43% | |
| 14.27 | 14.36 | 14.09 | 14.11 | -0.91% | |
| 14.36 | 14.51 | 14.23 | 14.24 | -1.73% | |
| 14.54 | 14.68 | 14.42 | 14.49 | 0.00% | |
| 14.40 | 14.54 | 14.30 | 14.49 | +1.26% | |
| 14.33 | 14.35 | 14.15 | 14.31 | -0.83% | |
| 14.49 | 14.52 | 14.35 | 14.43 | -1.10% | |
| 14.61 | 14.66 | 14.51 | 14.59 | -0.34% | |
| 14.70 | 14.70 | 14.59 | 14.64 | +0.21% | |
| 14.60 | 14.65 | 14.38 | 14.61 | -0.54% | |
| 14.55 | 14.70 | 14.52 | 14.69 | +0.41% | |
| 14.71 | 14.73 | 14.58 | 14.63 | -0.95% | |
| 14.80 | 14.80 | 14.63 | 14.77 | +0.07% | |
| 14.71 | 14.77 | 14.64 | 14.76 | +0.89% | |
| 14.48 | 14.63 | 14.46 | 14.63 | +1.32% | |
| 14.58 | 14.62 | 14.39 | 14.44 | -0.89% | |
| 14.52 | 14.62 | 14.50 | 14.57 | +0.41% | |
| 14.51 | 14.55 | 14.45 | 14.51 | -0.62% | |
| 14.60 | 14.68 | 14.52 | 14.60 | +0.48% | |
| 14.55 | 14.55 | 14.35 | 14.53 | -0.82% | |
| 14.68 | 14.69 | 14.55 | 14.65 | -0.14% | |
| 14.83 | 14.83 | 14.65 | 14.67 | -0.68% | |
| 14.81 | 14.83 | 14.69 | 14.77 | +0.20% | |
| 14.81 | 14.83 | 14.71 | 14.74 | -0.27% | |
| 14.68 | 14.80 | 14.62 | 14.78 | +0.82% | |
| 14.44 | 14.69 | 14.44 | 14.66 | +1.88% | |
| 14.40 | 14.54 | 14.31 | 14.39 | -1.57% | |
| 14.69 | 14.73 | 14.56 | 14.62 | -0.20% | |
| 14.76 | 14.78 | 14.60 | 14.65 | -0.75% | |
| 14.65 | 14.80 | 14.57 | 14.76 | +0.75% | |
| 14.59 | 14.71 | 14.52 | 14.65 | +0.34% | |
| 14.62 | 14.63 | 14.45 | 14.60 | -0.27% | |
| 14.60 | 14.64 | 14.53 | 14.64 | +0.48% | |
| 14.57 | 14.59 | 14.51 | 14.57 | +0.34% | |
| 14.50 | 14.57 | 14.45 | 14.52 | +0.48% | |
| 14.42 | 14.48 | 14.41 | 14.45 | +0.49% | |
| 14.44 | 14.48 | 14.37 | 14.38 | +0.21% | |
| 14.21 | 14.37 | 14.21 | 14.35 | +1.13% | |
| 14.30 | 14.35 | 14.13 | 14.19 | -1.46% | |
| 14.53 | 14.54 | 14.40 | 14.40 | -0.55% | |
| 14.45 | 14.58 | 14.39 | 14.48 | +0.14% | |
| 14.59 | 14.60 | 14.42 | 14.46 | -0.89% | |
| 14.63 | 14.64 | 14.56 | 14.59 | -0.07% | |
| 14.54 | 14.61 | 14.54 | 14.60 | +0.14% | |
| 14.51 | 14.60 | 14.49 | 14.58 | +0.62% | |
| 14.47 | 14.49 | 14.39 | 14.49 | +0.28% | |
| 14.45 | 14.50 | 14.41 | 14.45 | 0.00% | |
| 14.40 | 14.46 | 14.36 | 14.45 | +0.56% | |
| 14.35 | 14.42 | 14.33 | 14.37 | +0.35% | |
| 14.43 | 14.47 | 14.25 | 14.32 | -0.28% | |
| 14.49 | 14.54 | 14.31 | 14.36 | -0.97% | |
| 14.48 | 14.52 | 14.43 | 14.50 | +0.35% | |
| 14.49 | 14.53 | 14.39 | 14.45 | -0.55% | |
| 14.55 | 14.55 | 14.51 | 14.53 | -0.07% | |
| 14.51 | 14.55 | 14.49 | 14.54 | 0.00% | |
| 14.48 | 14.55 | 14.37 | 14.54 | +0.48% | |
| 14.44 | 14.50 | 14.37 | 14.47 | +0.84% | |
| 14.27 | 14.40 | 14.25 | 14.35 | +0.91% | |
| 14.17 | 14.23 | 14.09 | 14.22 | +1.14% | |
| 14.24 | 14.29 | 14.06 | 14.06 | -0.99% | |
| 14.16 | 14.25 | 14.12 | 14.20 | +0.14% | |
| 14.25 | 14.26 | 14.11 | 14.18 | -0.28% | |
| 14.36 | 14.41 | 14.19 | 14.22 | -0.84% | |
| 14.39 | 14.44 | 14.31 | 14.34 | -0.76% | |
| 14.35 | 14.45 | 14.33 | 14.45 | +0.70% | |
| 14.31 | 14.39 | 14.31 | 14.35 | 0.00% | |
| 14.45 | 14.45 | 14.20 | 14.35 | -0.55% | |
| 14.31 | 14.45 | 14.31 | 14.43 | +0.70% | |
| 14.33 | 14.37 | 14.27 | 14.33 | +0.07% | |
| 14.34 | 14.34 | 14.26 | 14.32 | -0.14% | |
| 14.37 | 14.49 | 14.31 | 14.34 | 0.00% | |
| 14.28 | 14.50 | 14.27 | 14.34 | -1.17% | |
| 14.51 | 14.61 | 14.44 | 14.51 | +0.35% | |
| 14.27 | 14.46 | 14.20 | 14.46 | +1.69% | |
| 14.10 | 14.24 | 14.03 | 14.22 | +0.99% | |
| 14.00 | 14.14 | 13.96 | 14.08 | +1.29% | |
| 13.85 | 13.93 | 13.73 | 13.90 | +1.31% | |
| 14.05 | 14.16 | 13.72 | 13.72 | -1.51% | |
| 13.96 | 14.06 | 13.90 | 13.93 | -0.43% | |
| 14.04 | 14.09 | 13.90 | 13.99 | -0.92% | |
| 14.27 | 14.29 | 14.05 | 14.12 | -0.98% | |
| 14.15 | 14.36 | 14.11 | 14.26 | -0.70% | |
| 14.41 | 14.45 | 14.32 | 14.36 | -0.49% | |
| 14.44 | 14.46 | 14.36 | 14.43 | +0.28% | |
| 14.32 | 14.40 | 14.30 | 14.39 | +0.56% | |
| 14.26 | 14.40 | 14.23 | 14.31 | +1.06% | |
| 14.24 | 14.30 | 14.02 | 14.16 | -1.12% | |
| 14.49 | 14.52 | 14.31 | 14.32 | -1.24% | |
| 14.40 | 14.55 | 14.40 | 14.50 | +0.76% | |
| 14.44 | 14.53 | 14.36 | 14.39 | -0.90% | |
| 14.59 | 14.63 | 14.48 | 14.52 | -0.27% | |
| 14.53 | 14.58 | 14.47 | 14.56 | +0.83% | |
| 14.45 | 14.48 | 14.41 | 14.44 | -0.07% | |
| 14.52 | 14.53 | 14.42 | 14.45 | -0.34% | |
| 14.48 | 14.52 | 14.45 | 14.50 | +0.49% | |
| 14.45 | 14.47 | 14.40 | 14.43 | +0.84% | |
| 14.30 | 14.35 | 14.27 | 14.31 | +0.70% | |
| 14.20 | 14.22 | 14.17 | 14.21 | +0.42% | |
| 14.25 | 14.28 | 14.12 | 14.15 | -0.63% | |
| 14.23 | 14.26 | 14.20 | 14.24 | +0.28% | |
| 14.20 | 14.26 | 14.14 | 14.20 | +0.50% | |
| 14.08 | 14.16 | 14.05 | 14.13 | +0.43% | |
| 14.17 | 14.24 | 14.03 | 14.07 | -0.71% | |
| 14.21 | 14.22 | 14.05 | 14.17 | -0.14% | |
| 14.14 | 14.24 | 14.07 | 14.19 | -0.28% | |
| 14.23 | 14.23 | 14.12 | 14.23 | +1.07% | |
| 14.38 | 14.42 | 14.04 | 14.08 | -1.81% | |
| 14.42 | 14.45 | 14.30 | 14.34 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the ETV chart for longer ranges.