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

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 22, 20199.659.659.649.659.659,647
Jul 19, 20199.629.729.629.659.6567,800
Jul 18, 20199.689.709.629.699.6958,700
Jul 17, 20199.609.699.609.699.69142,700
Jul 16, 20199.609.639.589.629.6278,700
Jul 15, 20199.599.659.579.599.5930,900
Jul 12, 20199.549.629.549.619.6152,500
Jul 11, 20199.549.609.539.559.5569,500
Jul 10, 20199.509.599.509.559.55111,400
Jul 09, 20199.449.509.449.509.5037,500
Jul 08, 20199.439.479.409.449.4440,000
Jul 05, 20199.479.479.409.459.4523,900
Jul 03, 20199.389.509.389.509.5030,300
Jul 02, 20199.429.469.329.439.4356,600
Jul 01, 20199.429.509.339.399.3994,100
Jun 28, 20199.409.429.339.429.4249,600
Jun 27, 20199.309.349.209.349.3489,600
Jun 26, 20199.229.279.219.249.2430,400
Jun 25, 20199.309.309.199.209.2057,800
Jun 24, 20199.359.379.269.269.2635,400
Jun 21, 20199.349.449.349.359.3516,900
Jun 20, 20199.389.419.319.379.3728,200
Jun 20, 20190.071 Dividend
Jun 19, 20199.469.469.309.399.3246,200
Jun 18, 20199.319.459.319.419.3434,600
Jun 17, 20199.329.389.309.319.2460,700
Jun 14, 20199.279.339.279.339.2625,300
Jun 13, 20199.269.299.259.279.2011,600
Jun 12, 20199.279.319.219.249.1715,600
Jun 11, 20199.309.369.229.249.1734,900
Jun 10, 20199.199.299.199.279.2055,500
Jun 07, 20199.119.279.119.169.0928,200
Jun 06, 20199.069.169.059.129.05124,400
Jun 05, 20199.009.088.999.089.0137,400
Jun 04, 20198.868.988.868.988.9132,600
Jun 03, 20198.969.018.778.858.7866,300
May 31, 20199.059.058.958.958.8852,900
May 30, 20199.129.199.089.119.0441,800
May 29, 20199.139.169.109.149.0733,100
May 28, 20199.269.369.189.189.1126,500
May 24, 20199.249.319.249.299.2230,900
May 23, 20199.309.309.109.239.16100,100
May 23, 20190.071 Dividend
May 22, 20199.419.439.389.389.2438,400
May 21, 20199.369.459.359.429.2839,700
May 20, 20199.399.469.349.379.2386,800
May 17, 20199.409.479.409.419.2728,400
May 16, 20199.339.499.339.409.2625,300
May 15, 20199.309.379.289.339.1916,100
May 14, 20199.259.329.259.299.1594,500
May 13, 20199.289.349.239.239.0957,600
May 10, 20199.319.389.299.359.2183,700
May 09, 20199.459.489.299.339.1984,000
May 08, 20199.529.559.479.489.3452,800
May 07, 20199.619.619.529.529.3850,900
May 06, 20199.639.659.589.649.4923,000
May 03, 20199.599.669.599.649.4927,300
May 02, 20199.639.699.599.599.4525,400
May 01, 20199.689.689.639.639.4864,500
Apr 30, 20199.689.729.639.669.5130,200
Apr 29, 20199.639.679.639.679.5264,400
Apr 26, 20199.679.679.649.649.4957,000
Apr 25, 20199.709.709.659.669.5144,000
Apr 24, 20199.709.709.659.699.5456,800
Apr 23, 20199.659.729.639.689.53143,300
Apr 22, 20199.649.709.639.679.52153,500
Apr 22, 20190.071 Dividend
Apr 18, 20199.579.689.559.689.46162,200
Apr 17, 20199.479.569.479.549.3391,000
Apr 16, 20199.509.509.449.469.2546,900
Apr 15, 20199.499.499.429.489.2741,700
Apr 12, 20199.439.499.429.499.2832,900
Apr 11, 20199.429.479.389.449.23106,200
Apr 10, 20199.379.449.379.449.2341,700
Apr 09, 20199.409.429.379.379.1613,400
Apr 08, 20199.409.429.349.429.2139,600
Apr 05, 20199.429.429.359.389.1762,200
Apr 04, 20199.409.439.389.419.2020,900
Apr 03, 20199.379.419.379.399.1845,700
Apr 02, 20199.369.409.359.389.1716,700
Apr 01, 20199.279.369.279.369.1575,900
Mar 29, 20199.279.309.209.269.0594,000
Mar 28, 20199.279.279.229.279.06108,400
Mar 27, 20199.259.279.219.259.0428,800
Mar 26, 20199.269.309.229.259.0415,300
Mar 25, 20199.509.509.239.259.0422,600
Mar 22, 20199.309.339.239.259.0483,600
Mar 21, 20199.249.329.249.299.0854,600
Mar 20, 20199.309.349.239.279.0696,000
Mar 20, 20190.071 Dividend
Mar 19, 20199.399.399.369.399.1134,800
Mar 18, 20199.369.399.369.379.0923,600
Mar 15, 20199.359.449.359.369.0828,800
Mar 14, 20199.369.399.359.369.0817,000
Mar 13, 20199.439.439.359.389.1060,200
Mar 12, 20199.429.459.429.449.1614,500
Mar 11, 20199.369.459.359.419.1360,900
Mar 08, 20199.329.349.309.339.0517,100
Mar 07, 20199.379.399.339.399.1143,300
Mar 06, 20199.509.509.379.379.0947,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...