Eaton Vance Tax-Managed Buy-Write Income Fund (ETB)
NYSE: ETB · Real-Time Price · USD
12.65
-0.27 (-2.09%)
Apr 16, 2025, 4:00 PM EDT - Market closed
ETB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2025 | 12.81 | 12.85 | 12.52 | 12.67 | 12.67 | -1.93% | 78,591 |
| Apr 15, 2025 | 12.87 | 13.08 | 12.30 | 12.92 | 12.92 | -1.00% | 85,178 |
| Apr 14, 2025 | 13.29 | 13.29 | 13.03 | 13.05 | 12.94 | -0.46% | 86,290 |
| Apr 11, 2025 | 12.84 | 13.14 | 12.84 | 13.11 | 13.00 | 1.94% | 79,349 |
| Apr 10, 2025 | 13.10 | 13.17 | 12.56 | 12.86 | 12.76 | -2.72% | 148,580 |
| Apr 9, 2025 | 12.12 | 13.32 | 12.12 | 13.22 | 13.11 | 8.63% | 123,330 |
| Apr 8, 2025 | 12.45 | 12.94 | 12.06 | 12.17 | 12.07 | 1.16% | 347,987 |
| Apr 7, 2025 | 11.66 | 12.34 | 11.03 | 12.03 | 11.93 | -2.51% | 743,175 |
| Apr 4, 2025 | 13.06 | 13.09 | 12.30 | 12.34 | 12.24 | -7.15% | 176,326 |
| Apr 3, 2025 | 13.51 | 13.51 | 13.21 | 13.29 | 13.18 | -3.49% | 130,857 |
| Apr 2, 2025 | 13.62 | 13.78 | 13.58 | 13.77 | 13.66 | 0.44% | 117,183 |
| Apr 1, 2025 | 13.60 | 13.74 | 13.52 | 13.71 | 13.60 | 0.44% | 83,608 |
| Mar 31, 2025 | 13.55 | 13.69 | 13.42 | 13.65 | 13.54 | -0.29% | 142,315 |
| Mar 28, 2025 | 13.78 | 13.83 | 13.58 | 13.69 | 13.58 | -0.87% | 91,016 |
| Mar 27, 2025 | 13.83 | 13.86 | 13.77 | 13.81 | 13.70 | -0.36% | 84,700 |
| Mar 26, 2025 | 13.96 | 14.00 | 13.85 | 13.86 | 13.75 | -1.07% | 87,006 |
| Mar 25, 2025 | 14.01 | 14.07 | 13.97 | 14.01 | 13.90 | 0.29% | 65,445 |
| Mar 24, 2025 | 13.90 | 13.99 | 13.78 | 13.97 | 13.86 | 1.38% | 76,075 |
| Mar 21, 2025 | 13.68 | 13.89 | 13.66 | 13.78 | 13.67 | 0.29% | 82,622 |
| Mar 20, 2025 | 13.71 | 13.83 | 13.68 | 13.74 | 13.63 | -0.29% | 60,119 |
| Mar 19, 2025 | 13.64 | 13.86 | 13.64 | 13.78 | 13.67 | 0.73% | 51,157 |
| Mar 18, 2025 | 13.67 | 13.74 | 13.65 | 13.68 | 13.57 | -0.36% | 56,344 |
| Mar 17, 2025 | 13.61 | 13.79 | 13.61 | 13.73 | 13.62 | 0.66% | 83,516 |
| Mar 14, 2025 | 13.59 | 13.72 | 13.56 | 13.64 | 13.53 | 0.07% | 106,581 |
| Mar 13, 2025 | 13.69 | 13.73 | 13.58 | 13.63 | 13.42 | -0.66% | 121,136 |
| Mar 12, 2025 | 13.77 | 13.80 | 13.68 | 13.72 | 13.50 | 0.15% | 42,897 |
| Mar 11, 2025 | 13.76 | 13.82 | 13.60 | 13.70 | 13.48 | -0.94% | 112,564 |
| Mar 10, 2025 | 14.05 | 14.23 | 13.76 | 13.83 | 13.61 | -2.26% | 104,801 |
| Mar 7, 2025 | 14.00 | 14.16 | 13.96 | 14.15 | 13.93 | 0.57% | 56,346 |
| Mar 6, 2025 | 14.20 | 14.23 | 14.02 | 14.07 | 13.85 | -1.68% | 60,349 |
| Mar 5, 2025 | 14.16 | 14.35 | 14.13 | 14.31 | 14.09 | 0.85% | 63,738 |
| Mar 4, 2025 | 14.30 | 14.35 | 14.13 | 14.19 | 13.97 | -1.53% | 79,635 |
| Mar 3, 2025 | 14.62 | 14.62 | 14.41 | 14.41 | 14.18 | -1.30% | 81,156 |
| Feb 28, 2025 | 14.47 | 14.60 | 14.42 | 14.60 | 14.37 | 1.32% | 84,141 |
| Feb 27, 2025 | 14.67 | 14.70 | 14.39 | 14.41 | 14.18 | -1.30% | 86,453 |
| Feb 26, 2025 | 14.66 | 14.76 | 14.58 | 14.60 | 14.37 | -0.34% | 36,727 |
| Feb 25, 2025 | 14.77 | 14.80 | 14.64 | 14.65 | 14.42 | -0.54% | 80,857 |
| Feb 24, 2025 | 14.72 | 14.80 | 14.70 | 14.73 | 14.50 | 0.27% | 148,471 |
| Feb 21, 2025 | 14.82 | 14.87 | 14.64 | 14.69 | 14.46 | -0.81% | 77,662 |
| Feb 20, 2025 | 14.84 | 14.94 | 14.79 | 14.81 | 14.58 | -0.40% | 104,736 |
| Feb 19, 2025 | 14.90 | 14.93 | 14.83 | 14.87 | 14.64 | -0.67% | 140,283 |
| Feb 18, 2025 | 14.99 | 15.01 | 14.85 | 14.97 | 14.73 | -0.07% | 134,036 |
| Feb 14, 2025 | 14.94 | 15.10 | 14.90 | 14.98 | 14.74 | -0.73% | 120,991 |
| Feb 13, 2025 | 15.04 | 15.09 | 15.00 | 15.09 | 14.75 | 0.20% | 102,442 |
| Feb 12, 2025 | 15.03 | 15.09 | 14.92 | 15.06 | 14.72 | 0.07% | 94,616 |
| Feb 11, 2025 | 14.90 | 15.05 | 14.90 | 15.05 | 14.71 | 0.67% | 90,110 |
| Feb 10, 2025 | 14.92 | 15.03 | 14.91 | 14.95 | 14.61 | 0.27% | 172,772 |
| Feb 7, 2025 | 15.03 | 15.06 | 14.90 | 14.91 | 14.57 | -1.06% | 128,180 |
| Feb 6, 2025 | 15.06 | 15.19 | 15.01 | 15.07 | 14.73 | -0.13% | 90,219 |
| Feb 5, 2025 | 15.13 | 15.13 | 14.97 | 15.09 | 14.75 | -0.26% | 121,799 |