Eaton Vance Eaton Vance Tax-Managed Global Buy-Write Opportunites Fund Stock Price History
NYSE: ETWFinanceInvestment ManagersUSD
9.67+0.13 (+1.36%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
ETW price history at a glance
The price history for Eaton Vance Eaton Vance Tax-Managed Global Buy-Write Opportunites Fund (ETW) on this page begins on November 21, 2005, when the stock closed at $17.90; it most recently closed at $9.67 on October 5, 2026. The highest price in this record is $21.50, reached on February 5, 2007; the latest close is 55.0% below that peak. Across the 20 complete calendar years in the table, ETW finished higher in 11 and lower in 9. Its best year was 2009 (+30.4%) and its worst was 2008 (-39.0%).
Over roughly 21 years the share price changed -46.0%, a -2.9% compound annual price return (excluding dividends). In the last 12 months alone, ETW has gained 6.4%. 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
- $21.50
- Date of high
- Feb 5, 2007
- Low since 2005
- $5.49
- Date of low
- Mar 16, 2020
- 52-week high
- $9.95
- 52-week low
- $8.46
- IPO year
- 2005
- Last close
- $9.67
ETW returns
1 week
+1.90%
1 month
-0.82%
3 months
+0.52%
6 months
+5.22%
Year to date
+4.88%
1 year
+6.38%
3 years
+27.57%
5 years
-13.35%
ETW price return, excluding dividends.
ETW annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 9.67 | +4.88% |
| 2025 | 9.22 | +9.11% |
| 2024 | 8.45 | +8.75% |
| 2023 | 7.77 | +0.13% |
| 2022 | 7.76 | -30.65% |
| 2021 | 11.19 | +15.60% |
| 2020 | 9.68 | -5.93% |
| 2019 | 10.29 | +9.00% |
| 2018 | 9.44 | -20.81% |
| 2017 | 11.92 | +18.37% |
| 2016 | 10.07 | -10.33% |
| 2015 | 11.23 | +0.54% |
| 2014 | 11.17 | -6.68% |
| 2013 | 11.97 | +8.03% |
| 2012 | 11.08 | +7.78% |
| 2011 | 10.28 | -16.08% |
| 2010 | 12.25 | -11.81% |
| 2009 | 13.89 | +30.42% |
| 2008 | 10.65 | -39.00% |
| 2007 | 17.46 | -14.07% |
| 2006 | 20.32 | +18.14% |
| 2005* | 17.20 | -3.91% |
* Partial year: the record begins after the start of 2005; return measured from the first available close.
2026 return is year to date.
ETW daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 9.63 | 9.68 | 9.57 | 9.67 | +1.36% | |
| 9.52 | 9.58 | 9.48 | 9.54 | +0.53% | |
| 9.53 | 9.53 | 9.45 | 9.49 | -0.42% | |
| 9.49 | 9.56 | 9.44 | 9.53 | +0.42% | |
| 9.50 | 9.54 | 9.41 | 9.49 | 0.00% | |
| 9.51 | 9.54 | 9.49 | 9.49 | +0.42% | |
| 9.50 | 9.50 | 9.42 | 9.45 | -0.53% | |
| 9.55 | 9.64 | 9.49 | 9.50 | -0.31% | |
| 9.52 | 9.53 | 9.45 | 9.53 | -0.10% | |
| 9.61 | 9.62 | 9.49 | 9.54 | -0.63% | |
| 9.58 | 9.63 | 9.54 | 9.60 | +0.63% | |
| 9.59 | 9.59 | 9.50 | 9.54 | -0.93% | |
| 9.70 | 9.70 | 9.58 | 9.63 | -0.62% | |
| 9.73 | 9.75 | 9.65 | 9.69 | -0.21% | |
| 9.68 | 9.71 | 9.61 | 9.71 | +0.94% | |
| 9.63 | 9.63 | 9.54 | 9.62 | +0.31% | |
| 9.66 | 9.71 | 9.58 | 9.59 | +0.31% | |
| 9.52 | 9.61 | 9.47 | 9.56 | +0.74% | |
| 9.61 | 9.61 | 9.49 | 9.49 | -1.66% | |
| 9.60 | 9.66 | 9.54 | 9.65 | 0.00% | |
| 9.72 | 9.74 | 9.64 | 9.65 | +0.10% | |
| 9.68 | 9.71 | 9.62 | 9.64 | -1.13% | |
| 9.83 | 9.84 | 9.74 | 9.75 | -0.91% | |
| 9.86 | 9.94 | 9.81 | 9.84 | -0.10% | |
| 9.82 | 9.86 | 9.82 | 9.85 | -0.20% | |
| 9.85 | 9.87 | 9.80 | 9.87 | +0.71% | |
| 9.82 | 9.84 | 9.75 | 9.80 | 0.00% | |
| 9.86 | 9.86 | 9.78 | 9.80 | -0.91% | |
| 9.92 | 9.94 | 9.85 | 9.89 | -0.30% | |
| 9.91 | 9.95 | 9.88 | 9.92 | +0.10% | |
| 9.89 | 9.91 | 9.83 | 9.91 | +0.51% | |
| 9.85 | 9.87 | 9.81 | 9.86 | +0.10% | |
| 9.81 | 9.85 | 9.78 | 9.85 | +1.13% | |
| 9.80 | 9.80 | 9.74 | 9.74 | -0.81% | |
| 9.85 | 9.85 | 9.79 | 9.82 | +0.20% | |
| 9.81 | 9.83 | 9.78 | 9.80 | -0.10% | |
| 9.78 | 9.83 | 9.77 | 9.81 | +0.31% | |
| 9.80 | 9.80 | 9.76 | 9.78 | -0.61% | |
| 9.82 | 9.85 | 9.79 | 9.84 | +0.51% | |
| 9.83 | 9.87 | 9.78 | 9.79 | -0.91% | |
| 9.82 | 9.91 | 9.82 | 9.88 | +0.61% | |
| 9.84 | 9.87 | 9.82 | 9.82 | 0.00% | |
| 9.79 | 9.83 | 9.77 | 9.82 | +0.61% | |
| 9.71 | 9.80 | 9.70 | 9.76 | +0.31% | |
| 9.67 | 9.74 | 9.65 | 9.73 | +1.04% | |
| 9.64 | 9.69 | 9.61 | 9.63 | -0.41% | |
| 9.68 | 9.72 | 9.66 | 9.67 | +0.31% | |
| 9.62 | 9.68 | 9.62 | 9.64 | +0.31% | |
| 9.52 | 9.63 | 9.52 | 9.61 | +1.05% | |
| 9.49 | 9.59 | 9.46 | 9.51 | +0.53% | |
| 9.33 | 9.49 | 9.28 | 9.46 | +2.05% | |
| 9.36 | 9.40 | 9.26 | 9.27 | -1.17% | |
| 9.39 | 9.45 | 9.35 | 9.38 | -0.32% | |
| 9.44 | 9.48 | 9.37 | 9.41 | +0.11% | |
| 9.44 | 9.45 | 9.39 | 9.40 | -0.21% | |
| 9.46 | 9.47 | 9.39 | 9.42 | -1.26% | |
| 9.51 | 9.57 | 9.51 | 9.54 | +0.42% | |
| 9.49 | 9.52 | 9.49 | 9.50 | +0.32% | |
| 9.54 | 9.57 | 9.45 | 9.47 | -0.11% | |
| 9.54 | 9.55 | 9.48 | 9.48 | -1.46% | |
| 9.66 | 9.66 | 9.60 | 9.62 | -0.41% | |
| 9.62 | 9.66 | 9.60 | 9.66 | 0.00% | |
| 9.60 | 9.67 | 9.59 | 9.66 | +0.94% | |
| 9.62 | 9.64 | 9.57 | 9.57 | -0.52% | |
| 9.64 | 9.68 | 9.60 | 9.62 | 0.00% | |
| 9.55 | 9.62 | 9.55 | 9.62 | +1.16% | |
| 9.49 | 9.54 | 9.44 | 9.51 | -0.52% | |
| 9.55 | 9.62 | 9.52 | 9.56 | +0.10% | |
| 9.56 | 9.61 | 9.55 | 9.55 | +0.10% | |
| 9.58 | 9.64 | 9.54 | 9.54 | -0.42% | |
| 9.59 | 9.61 | 9.55 | 9.58 | -0.62% | |
| 9.47 | 9.64 | 9.44 | 9.64 | +1.80% | |
| 9.37 | 9.49 | 9.35 | 9.47 | +1.83% | |
| 9.37 | 9.37 | 9.30 | 9.30 | -1.06% | |
| 9.40 | 9.42 | 9.32 | 9.40 | +0.75% | |
| 9.37 | 9.37 | 9.29 | 9.33 | -0.11% | |
| 9.30 | 9.36 | 9.29 | 9.34 | -0.53% | |
| 9.47 | 9.50 | 9.39 | 9.39 | -0.63% | |
| 9.47 | 9.49 | 9.45 | 9.45 | +0.43% | |
| 9.45 | 9.48 | 9.40 | 9.41 | -0.21% | |
| 9.50 | 9.50 | 9.43 | 9.43 | -0.53% | |
| 9.43 | 9.48 | 9.43 | 9.48 | +1.07% | |
| 9.38 | 9.42 | 9.36 | 9.38 | +0.32% | |
| 9.23 | 9.37 | 9.16 | 9.35 | +1.30% | |
| 9.26 | 9.32 | 9.22 | 9.23 | -1.18% | |
| 9.34 | 9.37 | 9.18 | 9.34 | +0.65% | |
| 9.34 | 9.38 | 9.26 | 9.28 | -0.11% | |
| 9.43 | 9.46 | 9.25 | 9.29 | -1.80% | |
| 9.44 | 9.48 | 9.41 | 9.46 | +0.11% | |
| 9.53 | 9.53 | 9.44 | 9.45 | -0.63% | |
| 9.51 | 9.54 | 9.49 | 9.51 | 0.00% | |
| 9.54 | 9.54 | 9.50 | 9.51 | -0.52% | |
| 9.56 | 9.58 | 9.53 | 9.56 | +0.42% | |
| 9.44 | 9.52 | 9.41 | 9.52 | +0.85% | |
| 9.45 | 9.46 | 9.39 | 9.44 | +0.21% | |
| 9.42 | 9.44 | 9.39 | 9.42 | +0.32% | |
| 9.40 | 9.41 | 9.36 | 9.39 | +0.43% | |
| 9.31 | 9.37 | 9.25 | 9.35 | +0.43% | |
| 9.21 | 9.33 | 9.21 | 9.31 | +1.09% | |
| 9.12 | 9.23 | 9.12 | 9.21 | +0.66% | |
| 9.16 | 9.22 | 9.11 | 9.15 | -0.22% | |
| 9.32 | 9.35 | 9.17 | 9.17 | -3.17% | |
| 9.45 | 9.51 | 9.45 | 9.47 | +0.42% | |
| 9.39 | 9.46 | 9.35 | 9.43 | +0.32% | |
| 9.43 | 9.44 | 9.36 | 9.40 | -0.74% | |
| 9.47 | 9.49 | 9.46 | 9.47 | +0.21% | |
| 9.49 | 9.49 | 9.43 | 9.45 | 0.00% | |
| 9.53 | 9.53 | 9.44 | 9.45 | -0.63% | |
| 9.46 | 9.53 | 9.46 | 9.51 | +1.17% | |
| 9.38 | 9.41 | 9.38 | 9.40 | +0.75% | |
| 9.42 | 9.43 | 9.33 | 9.33 | -1.27% | |
| 9.42 | 9.48 | 9.41 | 9.45 | +0.32% | |
| 9.42 | 9.44 | 9.35 | 9.42 | +0.64% | |
| 9.35 | 9.37 | 9.29 | 9.36 | +0.21% | |
| 9.35 | 9.36 | 9.29 | 9.34 | -0.53% | |
| 9.31 | 9.39 | 9.28 | 9.39 | +0.86% | |
| 9.29 | 9.31 | 9.23 | 9.31 | +0.54% | |
| 9.30 | 9.30 | 9.17 | 9.26 | -0.32% | |
| 9.28 | 9.30 | 9.25 | 9.29 | +0.65% | |
| 9.35 | 9.35 | 9.21 | 9.23 | -0.97% | |
| 9.37 | 9.38 | 9.27 | 9.32 | -0.32% | |
| 9.36 | 9.41 | 9.33 | 9.35 | +0.43% | |
| 9.36 | 9.37 | 9.30 | 9.31 | -0.53% | |
| 9.38 | 9.42 | 9.33 | 9.36 | -0.95% | |
| 9.36 | 9.45 | 9.29 | 9.45 | +1.39% | |
| 9.19 | 9.33 | 9.15 | 9.32 | +1.41% | |
| 9.17 | 9.23 | 9.17 | 9.19 | +0.44% | |
| 9.17 | 9.17 | 9.07 | 9.15 | +0.22% | |
| 9.21 | 9.21 | 9.10 | 9.13 | +2.58% | |
| 8.90 | 8.90 | 8.81 | 8.90 | -0.11% | |
| 8.90 | 8.93 | 8.83 | 8.91 | -0.22% | |
| 8.84 | 8.98 | 8.74 | 8.93 | +0.11% | |
| 8.81 | 8.99 | 8.81 | 8.92 | +1.59% | |
| 8.55 | 8.79 | 8.55 | 8.78 | +3.54% | |
| 8.56 | 8.60 | 8.46 | 8.48 | -0.47% | |
| 8.62 | 8.62 | 8.51 | 8.52 | -1.62% | |
| 8.75 | 8.83 | 8.66 | 8.66 | -2.37% | |
| 8.91 | 8.95 | 8.84 | 8.87 | +0.68% | |
| 8.74 | 8.82 | 8.68 | 8.81 | +0.69% | |
| 8.75 | 8.86 | 8.74 | 8.75 | +1.04% | |
| 8.86 | 8.86 | 8.64 | 8.66 | -1.93% | |
| 8.94 | 8.94 | 8.83 | 8.83 | -1.67% | |
| 9.06 | 9.07 | 8.96 | 8.98 | -0.99% | |
| 9.06 | 9.10 | 9.05 | 9.07 | +0.78% | |
| 8.96 | 9.00 | 8.95 | 9.00 | +0.56% | |
| 9.06 | 9.09 | 8.94 | 8.95 | -0.89% | |
| 9.09 | 9.09 | 9.02 | 9.03 | -1.20% | |
| 9.14 | 9.17 | 9.08 | 9.14 | +0.11% | |
| 9.09 | 9.15 | 9.05 | 9.13 | +0.88% | |
| 9.11 | 9.11 | 8.95 | 9.05 | -1.31% | |
| 9.18 | 9.20 | 9.10 | 9.17 | -1.08% | |
| 9.35 | 9.35 | 9.22 | 9.27 | -0.96% | |
| 9.32 | 9.37 | 9.28 | 9.36 | +0.97% | |
| 9.37 | 9.37 | 9.17 | 9.27 | -1.90% | |
| 9.40 | 9.46 | 9.37 | 9.45 | -0.21% | |
| 9.46 | 9.50 | 9.44 | 9.47 | -0.21% | |
| 9.54 | 9.54 | 9.46 | 9.49 | -0.21% | |
| 9.48 | 9.51 | 9.47 | 9.51 | +0.74% | |
| 9.46 | 9.48 | 9.38 | 9.44 | +0.21% | |
| 9.44 | 9.45 | 9.38 | 9.42 | -0.21% | |
| 9.39 | 9.44 | 9.38 | 9.44 | +0.21% | |
| 9.42 | 9.44 | 9.37 | 9.42 | -0.42% | |
| 9.43 | 9.46 | 9.41 | 9.46 | +0.53% | |
| 9.38 | 9.41 | 9.32 | 9.41 | -0.21% | |
| 9.41 | 9.47 | 9.36 | 9.43 | +0.21% | |
| 9.54 | 9.55 | 9.38 | 9.41 | -0.84% | |
| 9.58 | 9.60 | 9.49 | 9.49 | -0.63% | |
| 9.56 | 9.57 | 9.51 | 9.55 | +0.10% | |
| 9.41 | 9.54 | 9.41 | 9.54 | +1.38% | |
| 9.32 | 9.42 | 9.32 | 9.41 | +1.62% | |
| 9.34 | 9.35 | 9.24 | 9.26 | -0.96% | |
| 9.42 | 9.42 | 9.31 | 9.35 | -0.64% | |
| 9.41 | 9.44 | 9.34 | 9.41 | -0.21% | |
| 9.39 | 9.44 | 9.38 | 9.43 | +0.43% | |
| 9.36 | 9.40 | 9.33 | 9.39 | +0.11% | |
| 9.37 | 9.39 | 9.27 | 9.38 | +0.21% | |
| 9.39 | 9.42 | 9.35 | 9.36 | -0.11% | |
| 9.31 | 9.37 | 9.31 | 9.37 | +0.64% | |
| 9.27 | 9.32 | 9.26 | 9.31 | +0.65% | |
| 9.22 | 9.28 | 9.22 | 9.25 | -0.11% | |
| 9.24 | 9.29 | 9.21 | 9.26 | +0.76% | |
| 9.15 | 9.22 | 9.11 | 9.19 | +0.99% | |
| 9.11 | 9.14 | 9.05 | 9.10 | -0.76% | |
| 9.24 | 9.24 | 9.16 | 9.17 | -0.54% | |
| 9.28 | 9.28 | 9.21 | 9.22 | -0.75% | |
| 9.36 | 9.37 | 9.27 | 9.29 | -0.85% | |
| 9.33 | 9.38 | 9.32 | 9.37 | +0.64% | |
| 9.23 | 9.32 | 9.23 | 9.31 | +0.22% | |
| 9.28 | 9.31 | 9.28 | 9.29 | +0.43% | |
| 9.27 | 9.28 | 9.24 | 9.25 | 0.00% | |
| 9.32 | 9.34 | 9.25 | 9.25 | -0.86% | |
| 9.28 | 9.34 | 9.28 | 9.33 | +0.54% | |
| 9.24 | 9.28 | 9.22 | 9.28 | +0.65% | |
| 9.27 | 9.27 | 9.16 | 9.22 | 0.00% | |
| 9.28 | 9.28 | 9.21 | 9.22 | -0.43% | |
| 9.24 | 9.26 | 9.22 | 9.26 | +0.43% | |
| 9.24 | 9.25 | 9.20 | 9.22 | -0.43% | |
| 9.28 | 9.28 | 9.24 | 9.26 | +0.11% | |
| 9.24 | 9.27 | 9.23 | 9.25 | +0.43% | |
| 9.20 | 9.24 | 9.18 | 9.21 | +0.22% | |
| 9.20 | 9.22 | 9.18 | 9.19 | +0.11% | |
| 9.17 | 9.20 | 9.17 | 9.18 | +0.33% | |
| 9.11 | 9.16 | 9.09 | 9.15 | +0.88% | |
| 9.11 | 9.12 | 9.07 | 9.07 | -0.11% | |
| 9.12 | 9.12 | 9.08 | 9.08 | -0.33% | |
| 9.16 | 9.18 | 9.10 | 9.11 | -0.87% | |
| 9.22 | 9.25 | 9.16 | 9.19 | -0.43% | |
| 9.19 | 9.26 | 9.15 | 9.23 | +0.33% | |
| 9.16 | 9.20 | 9.11 | 9.20 | +0.33% | |
| 9.17 | 9.18 | 9.15 | 9.17 | -0.11% | |
| 9.21 | 9.22 | 9.15 | 9.18 | -0.33% | |
| 9.21 | 9.22 | 9.18 | 9.21 | +0.33% | |
| 9.18 | 9.20 | 9.16 | 9.18 | +0.33% | |
| 9.14 | 9.16 | 9.12 | 9.15 | +0.11% | |
| 9.15 | 9.15 | 9.09 | 9.14 | +0.44% | |
| 9.14 | 9.14 | 9.10 | 9.10 | -0.76% | |
| 9.13 | 9.17 | 9.11 | 9.17 | +0.99% | |
| 9.08 | 9.11 | 9.05 | 9.08 | +0.44% | |
| 8.98 | 9.05 | 8.95 | 9.04 | +0.89% | |
| 8.86 | 8.98 | 8.84 | 8.96 | +1.93% | |
| 8.72 | 8.85 | 8.72 | 8.79 | +1.03% | |
| 8.88 | 8.92 | 8.67 | 8.70 | -0.80% | |
| 8.81 | 8.88 | 8.77 | 8.77 | -0.57% | |
| 8.88 | 8.89 | 8.79 | 8.82 | -1.01% | |
| 8.97 | 8.99 | 8.87 | 8.91 | -0.56% | |
| 8.92 | 8.97 | 8.86 | 8.96 | -0.67% | |
| 9.14 | 9.15 | 9.02 | 9.02 | -1.31% | |
| 9.16 | 9.19 | 9.14 | 9.14 | -0.44% | |
| 9.14 | 9.19 | 9.11 | 9.18 | +0.44% | |
| 9.03 | 9.14 | 9.00 | 9.14 | +1.56% | |
| 9.00 | 9.00 | 8.94 | 9.00 | -0.11% | |
| 9.04 | 9.06 | 8.98 | 9.01 | 0.00% | |
| 9.05 | 9.08 | 8.99 | 9.01 | -0.44% | |
| 9.02 | 9.07 | 9.00 | 9.05 | -0.33% | |
| 9.11 | 9.12 | 9.05 | 9.08 | -0.33% | |
| 9.05 | 9.11 | 9.05 | 9.11 | +1.00% | |
| 9.03 | 9.04 | 8.99 | 9.02 | -0.33% | |
| 9.10 | 9.12 | 9.02 | 9.05 | -0.44% | |
| 9.09 | 9.11 | 9.07 | 9.09 | +0.11% | |
| 9.08 | 9.10 | 9.04 | 9.08 | +0.33% | |
| 9.06 | 9.10 | 9.00 | 9.05 | -0.44% | |
| 9.06 | 9.10 | 9.02 | 9.09 | +0.33% | |
| 9.12 | 9.12 | 8.98 | 9.06 | -0.33% | |
| 9.11 | 9.12 | 9.04 | 9.09 | -0.22% | |
| 9.07 | 9.15 | 9.07 | 9.11 | +0.89% | |
| 9.04 | 9.06 | 8.99 | 9.03 | +0.11% | |
| 9.10 | 9.10 | 8.98 | 9.02 | -0.44% | |
| 9.04 | 9.11 | 9.00 | 9.06 | +0.11% | |
| 9.03 | 9.07 | 8.96 | 9.05 | -0.33% | |
| 9.01 | 9.08 | 8.96 | 9.08 | +1.79% | |
| 9.10 | 9.13 | 8.88 | 8.92 | -1.87% | |
| 9.18 | 9.20 | 9.06 | 9.09 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the ETW chart for longer ranges.