Skip to main content
Eaton Vance Tax-Managed Buy-Write Income Fund (ETB)
NYSE: ETB · Real-Time Price · USD
14.76
0.00 (0.03%)
Nov 21, 2024, 1:38 PM EST - Market open

ETB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202414.9814.9814.8114.8614.86-0.34%51,260
Nov 19, 202414.8214.9714.8014.9114.910.40%57,591
Nov 18, 202414.7714.9014.7714.8514.850.88%58,520
Nov 15, 202414.7914.7914.6314.7214.72-0.47%54,846
Nov 14, 202414.8614.9014.7514.7914.79-0.14%47,840
Nov 13, 202414.8114.8814.7114.8114.810.27%49,535
Nov 12, 202414.7214.8014.6714.7714.770.14%41,465
Nov 11, 202414.7714.8014.6714.7514.750.27%51,399
Nov 8, 202414.7014.7314.6714.7114.710.07%33,009
Nov 7, 202414.6714.7014.6014.7014.700.55%45,932
Nov 6, 202414.6014.6514.4814.6214.621.60%64,340
Nov 5, 202414.3214.4414.3114.3914.390.49%43,434
Nov 4, 202414.3514.3514.2614.3214.32-0.14%29,543
Nov 1, 202414.3314.4114.3014.3414.340.07%24,756
Oct 31, 202414.5114.5514.3014.3314.33-0.90%52,302
Oct 30, 202414.4314.4814.4014.4614.460.42%40,825
Oct 29, 202414.4414.4414.3614.4014.400.07%37,533
Oct 28, 202414.4714.5014.3514.3914.39-0.07%36,064
Oct 25, 202414.4314.4914.3614.4014.400.07%33,129
Oct 24, 202414.3414.4114.3314.3914.390.42%35,647
Oct 23, 202414.4614.4914.2714.3314.33-1.71%71,697
Oct 22, 202414.5614.5914.5314.5814.470.14%47,795
Oct 21, 202414.5114.5614.4614.5614.450.41%74,069
Oct 18, 202414.5414.5414.4614.5014.390.07%76,685
Oct 17, 202414.5514.5914.4414.4914.380.14%36,025
Oct 16, 202414.4614.5414.4414.4714.360.21%49,826
Oct 15, 202414.5414.5414.4014.4414.33-0.69%61,193
Oct 14, 202414.6714.6714.5114.5414.43-0.41%44,881
Oct 11, 202414.5714.6314.5014.6014.490.48%33,618
Oct 10, 202414.4714.5314.4514.5314.420.48%43,607
Oct 9, 202414.4714.5214.3914.4614.350.35%89,717
Oct 8, 202414.4114.4514.3514.4114.300.98%36,828
Oct 7, 202414.3814.4314.2614.2714.17-0.49%30,643
Oct 4, 202414.3514.4814.2914.3414.240.56%55,416
Oct 3, 202414.2914.4314.2214.2614.16-0.21%47,216
Oct 2, 202414.2614.3214.2614.2914.19-0.21%50,809
Oct 1, 202414.4714.4914.2914.3214.22-0.76%58,959
Sep 30, 202414.3514.4314.3314.4314.320.77%96,625
Sep 27, 202414.3014.3514.2314.3214.220.42%88,450
Sep 26, 202414.3514.3514.2314.2614.160.35%33,895
Sep 25, 202414.3214.3614.1914.2114.11-0.49%39,937
Sep 24, 202414.4314.4514.1714.2814.18-0.42%91,240
Sep 23, 202414.2814.3614.2814.3414.240.42%50,057
Sep 20, 202414.3414.3414.1914.2814.18-0.90%36,111
Sep 19, 202414.4514.5214.3414.4114.200.56%76,909
Sep 18, 202414.3714.4414.3114.3314.120.21%49,701
Sep 17, 202414.3414.3814.2614.3014.090.21%58,207
Sep 16, 202414.3014.3014.2014.2714.06-45,262
Sep 13, 202414.3014.3214.2214.2714.060.42%40,815
Sep 12, 202414.1614.2314.0314.2114.000.50%84,498
Sep 11, 202414.0614.1413.8314.1413.930.93%105,725
Sep 10, 202414.0614.0813.8914.0113.81-64,142
Sep 9, 202413.9114.0513.9114.0113.810.94%51,760
Sep 6, 202414.0414.0613.8013.8813.68-1.00%48,221
Sep 5, 202414.1214.1713.9314.0213.82-0.43%49,261
Sep 4, 202414.0014.1713.9914.0813.870.43%46,016
Sep 3, 202414.1714.1713.9914.0213.82-1.06%57,930
Aug 30, 202414.2514.3014.1514.1713.960.07%64,672
Aug 29, 202414.1114.2114.0714.1613.950.78%51,912
Aug 28, 202414.1214.1214.0014.0513.84-0.21%75,283
Aug 27, 202414.1914.1914.0614.0813.87-0.28%51,825
Aug 26, 202414.1714.2214.0514.1213.910.21%78,175
Aug 23, 202413.9514.0913.9514.0913.881.37%141,919
Aug 22, 202414.0614.1113.9013.9013.70-1.70%73,607
Aug 21, 202414.1714.2114.0914.1413.83-0.14%95,153
Aug 20, 202414.1314.1814.0914.1613.850.21%136,534
Aug 19, 202414.0514.2214.0314.1313.820.57%54,254
Aug 16, 202414.0414.0613.9814.0513.740.07%47,634
Aug 15, 202413.9514.0513.9514.0413.731.15%58,595
Aug 14, 202413.9313.9313.7913.8813.570.14%47,082
Aug 13, 202413.8513.9513.7613.8613.550.58%69,045
Aug 12, 202413.7713.8313.7313.7813.480.73%38,791
Aug 9, 202413.6713.7413.6213.6813.380.37%47,128
Aug 8, 202413.5913.6613.4713.6313.331.41%58,190
Aug 7, 202413.7313.8513.4413.4413.14-0.88%71,102
Aug 6, 202413.4513.6013.3613.5613.261.12%64,593
Aug 5, 202413.4213.4912.9913.4113.11-2.76%109,623
Aug 2, 202413.8713.8713.7013.7913.49-1.29%77,761
Aug 1, 202414.2614.2613.9413.9713.66-1.62%63,518
Jul 31, 202414.2014.2414.0914.2013.891.14%81,838
Jul 30, 202414.1514.1613.9714.0413.73-0.21%75,665
Jul 29, 202414.0514.0813.9214.0713.760.72%61,464
Jul 26, 202414.0014.0613.9313.9713.660.14%27,622
Jul 25, 202413.9814.0813.9013.9513.640.07%49,463
Jul 24, 202414.2014.2013.9313.9413.63-2.31%53,024
Jul 23, 202414.2414.2914.2014.2713.96-0.28%38,357
Jul 22, 202414.1514.3114.0614.3113.891.35%36,653
Jul 19, 202414.1414.1614.1014.1213.71-0.07%19,593
Jul 18, 202414.2414.3314.0514.1313.72-0.28%49,845
Jul 17, 202414.2214.3414.1314.1713.76-0.63%52,663
Jul 16, 202414.3314.4114.2114.2613.84-0.28%33,847
Jul 15, 202414.3514.3914.2514.3013.88-0.07%65,683
Jul 12, 202414.2614.3214.1914.3113.890.63%49,215
Jul 11, 202414.2814.2814.1914.2213.80-0.35%27,137
Jul 10, 202414.2014.2714.1714.2713.850.49%65,881
Jul 9, 202414.2114.2714.1114.2013.780.07%43,028
Jul 8, 202414.2114.2714.0814.1913.78-0.35%67,731
Jul 5, 202414.3114.3714.2114.2413.82-0.21%65,980
Jul 3, 202414.1614.2714.1414.2713.850.85%36,918
Jul 2, 202414.1114.1514.0414.1513.740.57%48,840