Skip to main content
Eaton Vance Tax-Managed Buy-Write Income Fund (ETB)
NYSE: ETB · Real-Time Price · USD
14.95
+0.15 (1.01%)
Dec 20, 2024, 4:00 PM EST - Market closed

ETB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202414.8115.0014.6814.9514.951.01%36,399
Dec 19, 202414.9415.0114.7514.8014.80-0.94%62,389
Dec 18, 202415.1515.3514.9114.9414.94-1.45%86,644
Dec 17, 202415.1515.2115.0715.1615.16-0.20%76,415
Dec 16, 202415.1015.1915.0815.1915.190.73%39,787
Dec 13, 202415.0815.1515.0515.0815.08-41,255
Dec 12, 202415.1015.1515.0115.0815.08-0.46%59,565
Dec 11, 202415.1715.1915.0615.1515.150.40%70,814
Dec 10, 202415.1115.1215.0415.0915.090.20%49,167
Dec 9, 202415.0715.1315.0415.0615.06-0.07%47,287
Dec 6, 202415.0915.1915.0515.0715.07-0.13%56,284
Dec 5, 202415.1015.1415.0415.0915.090.20%62,937
Dec 4, 202415.1015.1115.0415.0615.06-0.07%42,410
Dec 3, 202415.0415.1015.0415.0715.070.20%91,190
Dec 2, 202415.0715.1114.9515.0415.04-0.20%80,472
Nov 29, 202415.0315.0915.0015.0715.070.94%44,571
Nov 27, 202415.0215.0214.8914.9314.93-0.07%84,150
Nov 26, 202414.9114.9514.8914.9414.940.20%44,151
Nov 25, 202414.8614.9414.8414.9114.910.40%71,888
Nov 22, 202414.8414.8514.7914.8514.850.34%60,178
Nov 21, 202414.8214.8314.7014.8014.80-0.40%42,089
Nov 20, 202414.9814.9814.8114.8614.76-0.34%51,260
Nov 19, 202414.8214.9714.8014.9114.800.40%57,591
Nov 18, 202414.7714.9014.7714.8514.750.88%58,520
Nov 15, 202414.7914.7914.6314.7214.62-0.47%54,846
Nov 14, 202414.8614.9014.7514.7914.69-0.14%47,840
Nov 13, 202414.8114.8814.7114.8114.710.27%49,535
Nov 12, 202414.7214.8014.6714.7714.670.14%41,465
Nov 11, 202414.7714.8014.6714.7514.650.27%51,399
Nov 8, 202414.7014.7314.6714.7114.610.07%33,009
Nov 7, 202414.6714.7014.6014.7014.600.55%45,932
Nov 6, 202414.6014.6514.4814.6214.521.60%64,340
Nov 5, 202414.3214.4414.3114.3914.290.49%43,434
Nov 4, 202414.3514.3514.2614.3214.22-0.14%29,543
Nov 1, 202414.3314.4114.3014.3414.240.07%24,756
Oct 31, 202414.5114.5514.3014.3314.23-0.90%52,302
Oct 30, 202414.4314.4814.4014.4614.360.42%40,825
Oct 29, 202414.4414.4414.3614.4014.300.07%37,533
Oct 28, 202414.4714.5014.3514.3914.29-0.07%36,064
Oct 25, 202414.4314.4914.3614.4014.300.07%33,129
Oct 24, 202414.3414.4114.3314.3914.290.42%35,647
Oct 23, 202414.4614.4914.2714.3314.23-1.71%71,697
Oct 22, 202414.5614.5914.5314.5814.370.14%47,795
Oct 21, 202414.5114.5614.4614.5614.350.41%74,069
Oct 18, 202414.5414.5414.4614.5014.290.07%76,685
Oct 17, 202414.5514.5914.4414.4914.280.14%36,025
Oct 16, 202414.4614.5414.4414.4714.260.21%49,826
Oct 15, 202414.5414.5414.4014.4414.23-0.69%61,193
Oct 14, 202414.6714.6714.5114.5414.33-0.41%44,881
Oct 11, 202414.5714.6314.5014.6014.390.48%33,618
Oct 10, 202414.4714.5314.4514.5314.320.48%43,607
Oct 9, 202414.4714.5214.3914.4614.250.35%89,717
Oct 8, 202414.4114.4514.3514.4114.200.98%36,828
Oct 7, 202414.3814.4314.2614.2714.07-0.49%30,643
Oct 4, 202414.3514.4814.2914.3414.130.56%55,416
Oct 3, 202414.2914.4314.2214.2614.06-0.21%47,216
Oct 2, 202414.2614.3214.2614.2914.09-0.21%50,809
Oct 1, 202414.4714.4914.2914.3214.11-0.76%58,959
Sep 30, 202414.3514.4314.3314.4314.220.77%96,625
Sep 27, 202414.3014.3514.2314.3214.110.42%88,450
Sep 26, 202414.3514.3514.2314.2614.060.35%33,895
Sep 25, 202414.3214.3614.1914.2114.01-0.49%39,937
Sep 24, 202414.4314.4514.1714.2814.08-0.42%91,240
Sep 23, 202414.2814.3614.2814.3414.130.42%50,057
Sep 20, 202414.3414.3414.1914.2814.08-0.90%36,111
Sep 19, 202414.4514.5214.3414.4114.100.56%76,909
Sep 18, 202414.3714.4414.3114.3314.020.21%49,701
Sep 17, 202414.3414.3814.2614.3013.990.21%58,207
Sep 16, 202414.3014.3014.2014.2713.96-45,262
Sep 13, 202414.3014.3214.2214.2713.960.42%40,815
Sep 12, 202414.1614.2314.0314.2113.900.50%84,498
Sep 11, 202414.0614.1413.8314.1413.830.93%105,725
Sep 10, 202414.0614.0813.8914.0113.71-64,142
Sep 9, 202413.9114.0513.9114.0113.710.94%51,760
Sep 6, 202414.0414.0613.8013.8813.58-1.00%48,221
Sep 5, 202414.1214.1713.9314.0213.72-0.43%49,261
Sep 4, 202414.0014.1713.9914.0813.780.43%46,016
Sep 3, 202414.1714.1713.9914.0213.72-1.06%57,930
Aug 30, 202414.2514.3014.1514.1713.860.07%64,672
Aug 29, 202414.1114.2114.0714.1613.850.78%51,912
Aug 28, 202414.1214.1214.0014.0513.75-0.21%75,283
Aug 27, 202414.1914.1914.0614.0813.78-0.28%51,825
Aug 26, 202414.1714.2214.0514.1213.820.21%78,175
Aug 23, 202413.9514.0913.9514.0913.791.37%141,919
Aug 22, 202414.0614.1113.9013.9013.60-1.70%73,607
Aug 21, 202414.1714.2114.0914.1413.73-0.14%95,153
Aug 20, 202414.1314.1814.0914.1613.750.21%136,534
Aug 19, 202414.0514.2214.0314.1313.720.57%54,254
Aug 16, 202414.0414.0613.9814.0513.640.07%47,634
Aug 15, 202413.9514.0513.9514.0413.631.15%58,595
Aug 14, 202413.9313.9313.7913.8813.480.14%47,082
Aug 13, 202413.8513.9513.7613.8613.460.58%69,045
Aug 12, 202413.7713.8313.7313.7813.380.73%38,791
Aug 9, 202413.6713.7413.6213.6813.280.37%47,128
Aug 8, 202413.5913.6613.4713.6313.241.41%58,190
Aug 7, 202413.7313.8513.4413.4413.05-0.88%71,102
Aug 6, 202413.4513.6013.3613.5613.171.12%64,593
Aug 5, 202413.4213.4912.9913.4113.02-2.76%109,623
Aug 2, 202413.8713.8713.7013.7913.39-1.29%77,761
Aug 1, 202414.2614.2613.9413.9713.57-1.62%63,518