EXD - Eaton Vance Tax-Advantaged Bond and Option Strategies Fund

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 19, 20199.569.729.409.599.5919,400
Aug 16, 20199.539.729.409.479.4744,400
Aug 15, 20199.459.479.409.479.4739,900
Aug 14, 20199.509.509.389.409.4054,500
Aug 13, 20199.429.619.429.509.5046,700
Aug 12, 20199.539.539.389.499.4934,400
Aug 09, 20199.499.549.499.519.5112,900
Aug 08, 20199.479.529.459.489.4834,000
Aug 07, 20199.519.519.399.429.4222,600
Aug 06, 20199.479.539.459.519.5126,800
Aug 05, 20199.579.579.409.449.4484,300
Aug 02, 20199.649.699.569.629.6269,100
Aug 01, 20199.759.799.649.649.6452,000
Jul 31, 20199.739.779.689.729.7258,900
Jul 30, 20199.629.739.629.699.6932,400
Jul 29, 20199.569.699.569.689.6837,500
Jul 26, 20199.629.669.569.609.6019,800
Jul 25, 20199.519.609.459.589.5844,700
Jul 24, 20199.489.579.489.549.5431,800
Jul 23, 20199.499.639.499.499.4948,400
Jul 23, 20190.071 Dividend
Jul 22, 20199.659.659.579.579.5052,600
Jul 19, 20199.629.729.629.659.5867,800
Jul 18, 20199.689.709.629.699.6258,700
Jul 17, 20199.609.699.609.699.62142,700
Jul 16, 20199.609.639.589.629.5578,700
Jul 15, 20199.599.659.579.599.5230,900
Jul 12, 20199.549.629.549.619.5452,500
Jul 11, 20199.549.609.539.559.4869,500
Jul 10, 20199.509.599.509.559.48111,400
Jul 09, 20199.449.509.449.509.4337,500
Jul 08, 20199.439.479.409.449.3740,000
Jul 05, 20199.479.479.409.459.3823,900
Jul 03, 20199.389.509.389.509.4330,300
Jul 02, 20199.429.469.329.439.3656,600
Jul 01, 20199.429.509.339.399.3294,100
Jun 28, 20199.409.429.339.429.3549,600
Jun 27, 20199.309.349.209.349.2789,600
Jun 26, 20199.229.279.219.249.1730,400
Jun 25, 20199.309.309.199.209.1357,800
Jun 24, 20199.359.379.269.269.1935,400
Jun 21, 20199.349.449.349.359.2816,900
Jun 20, 20199.389.419.319.379.3028,200
Jun 20, 20190.071 Dividend
Jun 19, 20199.469.469.309.399.2546,200
Jun 18, 20199.319.459.319.419.2734,600
Jun 17, 20199.329.389.309.319.1760,700
Jun 14, 20199.279.339.279.339.1925,300
Jun 13, 20199.269.299.259.279.1311,600
Jun 12, 20199.279.319.219.249.1015,600
Jun 11, 20199.309.369.229.249.1034,900
Jun 10, 20199.199.299.199.279.1355,500
Jun 07, 20199.119.279.119.169.0228,200
Jun 06, 20199.069.169.059.128.98124,400
Jun 05, 20199.009.088.999.088.9437,400
Jun 04, 20198.868.988.868.988.8532,600
Jun 03, 20198.969.018.778.858.7266,300
May 31, 20199.059.058.958.958.8252,900
May 30, 20199.129.199.089.118.9741,800
May 29, 20199.139.169.109.149.0033,100
May 28, 20199.269.369.189.189.0426,500
May 24, 20199.249.319.249.299.1530,900
May 23, 20199.309.309.109.239.09100,100
May 23, 20190.071 Dividend
May 22, 20199.419.439.389.389.1738,400
May 21, 20199.369.459.359.429.2139,700
May 20, 20199.399.469.349.379.1686,800
May 17, 20199.409.479.409.419.2028,400
May 16, 20199.339.499.339.409.1925,300
May 15, 20199.309.379.289.339.1216,100
May 14, 20199.259.329.259.299.0894,500
May 13, 20199.289.349.239.239.0257,600
May 10, 20199.319.389.299.359.1483,700
May 09, 20199.459.489.299.339.1284,000
May 08, 20199.529.559.479.489.2752,800
May 07, 20199.619.619.529.529.3150,900
May 06, 20199.639.659.589.649.4223,000
May 03, 20199.599.669.599.649.4227,300
May 02, 20199.639.699.599.599.3825,400
May 01, 20199.689.689.639.639.4164,500
Apr 30, 20199.689.729.639.669.4430,200
Apr 29, 20199.639.679.639.679.4564,400
Apr 26, 20199.679.679.649.649.4257,000
Apr 25, 20199.709.709.659.669.4444,000
Apr 24, 20199.709.709.659.699.4756,800
Apr 23, 20199.659.729.639.689.46143,300
Apr 22, 20199.649.709.639.679.45153,500
Apr 22, 20190.071 Dividend
Apr 18, 20199.579.689.559.689.39162,200
Apr 17, 20199.479.569.479.549.2691,000
Apr 16, 20199.509.509.449.469.1846,900
Apr 15, 20199.499.499.429.489.2041,700
Apr 12, 20199.439.499.429.499.2132,900
Apr 11, 20199.429.479.389.449.16106,200
Apr 10, 20199.379.449.379.449.1641,700
Apr 09, 20199.409.429.379.379.0913,400
Apr 08, 20199.409.429.349.429.1439,600
Apr 05, 20199.429.429.359.389.1062,200
Apr 04, 20199.409.439.389.419.1320,900
Apr 03, 20199.379.419.379.399.1145,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...