Hot Features
프리미엄
Eaton Vance Tax Managed Buy Write Opportunities Fund (ETV)
NYSE
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.17 | 1.18715083799 | 14.32 | 14.5 | 14.11 | 330630 | 14.35869819 | CS |
| 4 | 0.04 | 0.276816608997 | 14.45 | 14.57 | 13.89 | 265240 | 14.29364944 | CS |
| 12 | 0.56 | 4.02010050251 | 13.93 | 14.63 | 13.61 | 197391 | 14.26857177 | CS |
| 26 | 0.77 | 5.61224489796 | 13.72 | 14.63 | 11.82 | 190072 | 13.82157768 | CS |
| 52 | 2.05 | 16.4790996785 | 12.44 | 14.63 | 11.82 | 201804 | 13.37822391 | CS |
| 156 | -0.63 | -4.16666666667 | 15.12 | 16.17 | 11.05 | 251998 | 13.45296269 | CS |
| 260 | -0.73 | -4.79632063075 | 15.22 | 16.86 | 8.59 | 275607 | 13.99485186 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737589200 | 14.49 | 0.09 | 0.62 | 14.43 | 14.5 | 14.42 | 179691 |
| 1737502800 | 14.4 | 0.05 | 0.35 | 14.38 | 14.4991 | 14.3101 | 255416 |
| 1737157200 | 14.35 | 0.1 | 0.70 | 14.35 | 14.37 | 14.27 | 623174 |
| 1737070800 | 14.25 | -0.03 | -0.21 | 14.32 | 14.34 | 14.24 | 264240 |
| 1736984400 | 14.28 | 0.04 | 0.28 | 14.32 | 14.33 | 14.18 | 188320 |
| 1736898000 | 14.24 | 0.24 | 1.71 | 14.15 | 14.28 | 14.08 | 545096 |
| 1736811600 | 14 | -0.12 | -0.85 | 13.95 | 14.1 | 13.89 | 309987 |
| 1736552400 | 14.12 | -0.15 | -1.05 | 14.24 | 14.27 | 14.025 | 257304 |
| 1736379600 | 14.27 | -0.03 | -0.21 | 14.3 | 14.3699 | 14.24 | 258060 |
| 1736293200 | 14.3 | -0.07 | -0.49 | 14.36 | 14.3849 | 14.24 | 205820 |
| 1736206800 | 14.37 | 0.13 | 0.91 | 14.31 | 14.45 | 14.26 | 189472 |
| 1735947600 | 14.24 | 0.03 | 0.21 | 14.23 | 14.3299 | 14.11 | 260644 |
| 1735861200 | 14.21 | -0.2 | -1.39 | 14.41 | 14.43 | 14.18 | 204725 |
| 1735688400 | 14.41 | 0.06 | 0.42 | 14.43 | 14.46 | 14.34 | 207569 |
| 1735602000 | 14.35 | -0.13 | -0.90 | 14.4 | 14.4 | 14.25 | 156021 |
| 1735342800 | 14.48 | 0.02 | 0.14 | 14.45 | 14.49 | 14.25 | 142992 |
| 1735256400 | 14.46 | 0.01 | 0.07 | 14.45 | 14.57 | 14.37 | 260554 |
| 1735077840 | 14.45 | 0.13 | 0.91 | 14.38 | 14.47 | 14.35 | 64989 |
| 1734997200 | 14.32 | 0.01 | 0.07 | 14.27 | 14.34 | 14.18 | 153002 |
| 1734738000 | 14.31 | 0.27 | 1.92 | 14.08 | 14.41 | 14.07 | 180590 |
| 1734651600 | 14.04 | -0.18 | -1.27 | 14.28 | 14.31 | 14.035 | 189943 |
| 1734565200 | 14.22 | -0.18 | -1.25 | 14.4 | 14.49 | 14.22 | 199029 |
| 1734478800 | 14.4 | -0.03 | -0.21 | 14.41 | 14.4593 | 14.315 | 191100 |
| 1734392400 | 14.43 | -0.05 | -0.35 | 14.5 | 14.54 | 14.43 | 187507 |
| 1734133200 | 14.48 | 0.02 | 0.14 | 14.52 | 14.5352 | 14.45 | 165500 |
| 1734046800 | 14.46 | -0.12 | -0.82 | 14.56 | 14.57 | 14.46 | 200470 |
| 1733960400 | 14.58 | 0.13 | 0.90 | 14.47 | 14.63 | 14.47 | 191812 |
| 1733874000 | 14.45 | 0.01 | 0.07 | 14.4 | 14.5 | 14.36 | 131229 |
| 1733787600 | 14.44 | -0.08 | -0.55 | 14.54 | 14.59 | 14.4217 | 210334 |
| 1733528400 | 14.52 | 0.12 | 0.83 | 14.46 | 14.52 | 14.44 | 171521 |
| 1733442000 | 14.4 | -0.04 | -0.28 | 14.48 | 14.4885 | 14.29 | 270223 |
| 1733355600 | 14.44 | 0.02 | 0.14 | 14.46 | 14.54 | 14.4 | 253584 |
| 1733269200 | 14.42 | 0.01 | 0.07 | 14.42 | 14.4699 | 14.39 | 184497 |
| 1733182800 | 14.41 | -0.03 | -0.21 | 14.45 | 14.49 | 14.34 | 260219 |
| 1732917840 | 14.44 | 0.18 | 1.26 | 14.31 | 14.45 | 14.2821 | 163542 |
| 1732750800 | 14.26 | 0.04 | 0.28 | 14.22 | 14.29 | 14.16 | 113612 |
| 1732664400 | 14.22 | -0.07 | -0.49 | 14.29 | 14.31 | 14.21 | 149749 |
| 1732578000 | 14.29 | 0.13 | 0.92 | 14.24 | 14.3 | 14.21 | 171838 |
| 1732318800 | 14.16 | -0.04 | -0.28 | 14.2 | 14.24 | 14.15 | 135354 |
| 1732232400 | 14.2 | -0.05 | -0.35 | 14.23 | 14.23 | 14.1 | 117243 |
| 1732146000 | 14.25 | -0.03 | -0.21 | 14.25 | 14.28 | 14.16 | 143576 |
| 1732059600 | 14.28 | 0.01 | 0.07 | 14.24 | 14.28 | 14.16 | 123714 |
| 1731973200 | 14.27 | 0.12 | 0.85 | 14.16 | 14.28 | 14.15 | 191383 |
| 1731714000 | 14.15 | -0.02 | -0.14 | 14.15 | 14.17 | 14.06 | 178690 |
| 1731627600 | 14.17 | -0.03 | -0.21 | 14.21 | 14.2296 | 14.15 | 102028 |
| 1731541200 | 14.2 | 0.02 | 0.14 | 14.19 | 14.24 | 14.1557 | 114228 |
| 1731454800 | 14.18 | 0.05 | 0.35 | 14.13 | 14.19 | 14.1001 | 158824 |
| 1731368400 | 14.13 | 0.02 | 0.14 | 14.12 | 14.1895 | 14.04 | 148586 |
| 1731109200 | 14.11 | 0.05 | 0.36 | 14.1 | 14.12 | 14.07 | 124659 |
| 1731022800 | 14.06 | 0.1 | 0.72 | 14 | 14.1 | 13.9704 | 159801 |
| 1730936400 | 13.96 | 0.16 | 1.16 | 13.95 | 14.05 | 13.932 | 201893 |
| 1730850000 | 13.8 | 0.11 | 0.80 | 13.72 | 13.89 | 13.6702 | 92351 |
| 1730763600 | 13.69 | -0.07 | -0.51 | 13.7 | 13.75 | 13.61 | 172939 |
| 1730500800 | 13.76 | -0.01 | -0.07 | 13.78 | 13.8398 | 13.75 | 123889 |
| 1730414400 | 13.77 | -0.18 | -1.29 | 13.93 | 13.93 | 13.71 | 253984 |
| 1730328000 | 13.95 | 0.08 | 0.58 | 13.87 | 13.95 | 13.7802 | 106256 |
| 1730241600 | 13.87 | 0 | 0.00 | 13.87 | 13.93 | 13.83 | 126425 |
| 1730155200 | 13.87 | 0.01 | 0.07 | 13.88 | 13.95 | 13.85 | 116351 |
| 1729896000 | 13.86 | 0 | 0.00 | 13.91 | 13.97 | 13.845 | 130240 |
| 1729809600 | 13.86 | 0.06 | 0.43 | 13.85 | 13.9 | 13.8 | 111403 |
| 1729723200 | 13.8 | -0.2 | -1.43 | 13.86 | 13.95 | 13.76 | 115836 |
