Eaton Vance Tax-Managed Buy-Write Income Fund (ETB)
NYSE: ETB · Real-Time Price · USD
15.07
+0.11 (0.74%)
At close: Oct 7, 2025, 4:00 PM EDT
15.07
0.00 (0.00%)
After-hours: Oct 7, 2025, 7:00 PM EDT
ETB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 14.98 | 15.14 | 14.98 | 15.07 | 15.07 | 0.74% | 99,862 |
| Oct 6, 2025 | 14.97 | 14.98 | 14.82 | 14.96 | 14.96 | -0.13% | 80,501 |
| Oct 3, 2025 | 14.97 | 15.00 | 14.86 | 14.98 | 14.98 | -0.07% | 59,916 |
| Oct 2, 2025 | 15.02 | 15.02 | 14.88 | 14.99 | 14.99 | -0.20% | 64,962 |
| Oct 1, 2025 | 14.92 | 15.04 | 14.85 | 15.02 | 15.02 | 0.13% | 63,680 |
| Sep 30, 2025 | 14.97 | 15.00 | 14.83 | 15.00 | 15.00 | 0.20% | 98,368 |
| Sep 29, 2025 | 15.03 | 15.07 | 14.89 | 14.97 | 14.97 | -0.20% | 61,162 |
| Sep 26, 2025 | 14.99 | 15.06 | 14.84 | 15.00 | 15.00 | 0.33% | 53,680 |
| Sep 25, 2025 | 15.00 | 15.00 | 14.87 | 14.95 | 14.95 | -0.33% | 58,259 |
| Sep 24, 2025 | 15.11 | 15.11 | 14.92 | 15.00 | 15.00 | -0.33% | 69,936 |
| Sep 23, 2025 | 15.15 | 15.15 | 14.99 | 15.05 | 15.05 | -0.20% | 59,522 |
| Sep 22, 2025 | 14.97 | 15.09 | 14.95 | 15.08 | 15.08 | 0.87% | 39,243 |
| Sep 19, 2025 | 14.93 | 14.98 | 14.83 | 14.95 | 14.95 | 0.20% | 53,074 |
| Sep 18, 2025 | 14.92 | 14.94 | 14.87 | 14.92 | 14.92 | 0.54% | 47,962 |
| Sep 17, 2025 | 14.88 | 14.93 | 14.82 | 14.84 | 14.84 | -0.54% | 41,839 |
| Sep 16, 2025 | 14.90 | 14.98 | 14.90 | 14.92 | 14.92 | -0.13% | 43,364 |
| Sep 15, 2025 | 14.96 | 15.00 | 14.94 | 14.94 | 14.94 | -0.66% | 38,298 |
| Sep 12, 2025 | 15.03 | 15.06 | 15.03 | 15.04 | 14.93 | -0.13% | 35,416 |
| Sep 11, 2025 | 15.01 | 15.15 | 15.01 | 15.06 | 14.95 | 0.40% | 51,602 |
| Sep 10, 2025 | 15.00 | 15.06 | 14.88 | 15.00 | 14.90 | 0.20% | 53,276 |
| Sep 9, 2025 | 15.00 | 15.00 | 14.94 | 14.97 | 14.87 | -0.20% | 40,669 |
| Sep 8, 2025 | 15.04 | 15.10 | 14.98 | 15.00 | 14.90 | 0.27% | 25,355 |
| Sep 5, 2025 | 15.07 | 15.08 | 14.88 | 14.96 | 14.86 | -0.20% | 50,970 |
| Sep 4, 2025 | 14.94 | 14.99 | 14.93 | 14.99 | 14.89 | 0.47% | 28,787 |
| Sep 3, 2025 | 14.91 | 14.96 | 14.91 | 14.92 | 14.82 | 0.27% | 49,281 |
| Sep 2, 2025 | 14.86 | 14.89 | 14.75 | 14.88 | 14.78 | -0.33% | 80,733 |
| Aug 29, 2025 | 15.07 | 15.07 | 14.89 | 14.93 | 14.83 | -0.53% | 86,423 |
| Aug 28, 2025 | 15.00 | 15.01 | 14.92 | 15.01 | 14.90 | 0.40% | 129,942 |
| Aug 27, 2025 | 14.88 | 14.95 | 14.85 | 14.95 | 14.85 | 0.54% | 49,653 |
| Aug 26, 2025 | 14.82 | 14.90 | 14.82 | 14.87 | 14.77 | - | 45,581 |
| Aug 25, 2025 | 14.77 | 14.89 | 14.76 | 14.87 | 14.77 | 0.61% | 75,609 |
| Aug 22, 2025 | 14.74 | 14.80 | 14.70 | 14.78 | 14.68 | 0.75% | 50,459 |
| Aug 21, 2025 | 14.65 | 14.74 | 14.60 | 14.67 | 14.57 | -0.07% | 37,937 |
| Aug 20, 2025 | 14.74 | 14.74 | 14.53 | 14.68 | 14.58 | -0.47% | 52,101 |
| Aug 19, 2025 | 14.80 | 14.80 | 14.71 | 14.75 | 14.65 | -0.34% | 44,566 |
| Aug 18, 2025 | 14.70 | 14.80 | 14.68 | 14.80 | 14.70 | 0.54% | 50,741 |
| Aug 15, 2025 | 14.77 | 14.85 | 14.72 | 14.72 | 14.62 | -1.08% | 36,914 |
| Aug 14, 2025 | 14.81 | 14.89 | 14.79 | 14.88 | 14.67 | -0.07% | 35,033 |
| Aug 13, 2025 | 14.86 | 14.89 | 14.79 | 14.89 | 14.68 | 0.68% | 35,623 |
| Aug 12, 2025 | 14.73 | 14.81 | 14.70 | 14.79 | 14.58 | 0.48% | 58,166 |
| Aug 11, 2025 | 14.73 | 14.78 | 14.69 | 14.72 | 14.51 | -0.07% | 29,324 |
| Aug 8, 2025 | 14.74 | 14.75 | 14.69 | 14.73 | 14.52 | 0.07% | 52,969 |
| Aug 7, 2025 | 14.69 | 14.75 | 14.64 | 14.72 | 14.51 | 0.68% | 74,266 |
| Aug 6, 2025 | 14.51 | 14.63 | 14.51 | 14.62 | 14.41 | 0.97% | 60,997 |
| Aug 5, 2025 | 14.48 | 14.58 | 14.40 | 14.48 | 14.28 | 0.07% | 73,763 |
| Aug 4, 2025 | 14.42 | 14.51 | 14.41 | 14.47 | 14.27 | 0.56% | 48,417 |
| Aug 1, 2025 | 14.49 | 14.54 | 14.33 | 14.39 | 14.19 | -0.83% | 63,656 |
| Jul 31, 2025 | 14.61 | 14.66 | 14.47 | 14.51 | 14.31 | -0.34% | 92,098 |
| Jul 30, 2025 | 14.53 | 14.56 | 14.43 | 14.56 | 14.35 | 0.34% | 63,449 |
| Jul 29, 2025 | 14.54 | 14.55 | 14.46 | 14.51 | 14.31 | -0.21% | 41,671 |