Skip to main content
Eaton Vance Tax-Managed Buy-Write Income Fund (ETB)
NYSE: ETB · Real-Time Price · USD
14.41
-0.19 (-1.30%)
Mar 3, 2025, 4:00 PM EST - Market closed

ETB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 3, 202514.6214.6214.4114.4114.41-1.30%81,156
Feb 28, 202514.4714.6014.4214.6014.601.32%84,141
Feb 27, 202514.6714.7014.3914.4114.41-1.30%86,453
Feb 26, 202514.6614.7614.5814.6014.60-0.34%36,727
Feb 25, 202514.7714.8014.6414.6514.65-0.54%80,857
Feb 24, 202514.7214.8014.7014.7314.730.27%148,471
Feb 21, 202514.8214.8714.6414.6914.69-0.81%77,662
Feb 20, 202514.8414.9414.7914.8114.81-0.40%104,736
Feb 19, 202514.9014.9314.8314.8714.87-0.67%140,283
Feb 18, 202514.9915.0114.8514.9714.97-0.07%134,036
Feb 14, 202514.9415.1014.9014.9814.98-0.73%120,991
Feb 13, 202515.0415.0915.0015.0914.980.20%102,442
Feb 12, 202515.0315.0914.9215.0614.950.07%94,616
Feb 11, 202514.9015.0514.9015.0514.940.67%90,110
Feb 10, 202514.9215.0314.9114.9514.850.27%172,772
Feb 7, 202515.0315.0614.9014.9114.81-1.06%128,180
Feb 6, 202515.0615.1915.0115.0714.96-0.13%90,219
Feb 5, 202515.1315.1314.9715.0914.98-0.26%121,799
Feb 4, 202515.1215.1415.0115.1315.020.67%105,398
Feb 3, 202515.0115.0814.8915.0314.93-1.25%64,104
Jan 31, 202515.2515.2515.0815.2215.110.33%73,410
Jan 30, 202515.0515.2514.9615.1715.061.00%92,539
Jan 29, 202515.1515.1814.8215.0214.92-0.92%165,178
Jan 28, 202515.1715.1815.0615.1615.050.46%47,918
Jan 27, 202515.1015.1815.0115.0914.98-1.18%76,396
Jan 24, 202515.2415.2815.2215.2715.16-0.07%37,759
Jan 23, 202515.2515.3215.1815.2815.170.07%38,713
Jan 22, 202515.2115.3015.1715.2715.160.53%35,603
Jan 21, 202515.1715.2014.9815.1915.080.73%66,507
Jan 17, 202515.0315.2015.0015.0814.970.33%54,904
Jan 16, 202515.0115.0714.9515.0314.930.33%45,705
Jan 15, 202514.9015.0614.7714.9814.880.94%21,702
Jan 14, 202514.8714.9214.7314.8414.630.41%33,081
Jan 13, 202514.7714.8714.6814.7814.57-0.47%36,010
Jan 10, 202515.0215.0214.7814.8514.64-1.13%82,834
Jan 8, 202514.9515.0514.8715.0214.810.54%44,914
Jan 7, 202514.9615.0214.8514.9414.73-0.27%50,370
Jan 6, 202515.1115.1714.8514.9814.77-0.07%86,574
Jan 3, 202514.9415.0414.9214.9914.780.27%28,809
Jan 2, 202515.0115.1414.9114.9514.74-0.33%42,188
Dec 31, 202415.1215.1915.0015.0014.79-0.20%103,371
Dec 30, 202415.0515.0514.9015.0314.82-0.46%66,517
Dec 27, 202415.2015.2015.0515.1014.89-0.66%25,840
Dec 26, 202415.1715.2515.1015.2014.990.66%40,896
Dec 24, 202415.0815.1215.0515.1014.890.33%27,333
Dec 23, 202414.8515.0814.7415.0514.840.67%95,502
Dec 20, 202414.8115.0014.6814.9514.641.01%36,399
Dec 19, 202414.9415.0114.7514.8014.49-0.94%62,389
Dec 18, 202415.1515.3514.9114.9414.63-1.45%86,644
Dec 17, 202415.1515.2115.0715.1614.84-0.20%76,415
Dec 16, 202415.1015.1915.0815.1914.870.73%39,787
Dec 13, 202415.0815.1515.0515.0814.77-41,255
Dec 12, 202415.1015.1515.0115.0814.77-0.46%59,565
Dec 11, 202415.1715.1915.0615.1514.830.40%70,814
Dec 10, 202415.1115.1215.0415.0914.780.20%49,167
Dec 9, 202415.0715.1315.0415.0614.75-0.07%47,287
Dec 6, 202415.0915.1915.0515.0714.76-0.13%56,284
Dec 5, 202415.1015.1415.0415.0914.780.20%62,937
Dec 4, 202415.1015.1115.0415.0614.75-0.07%42,410
Dec 3, 202415.0415.1015.0415.0714.760.20%91,190
Dec 2, 202415.0715.1114.9515.0414.73-0.20%80,472
Nov 29, 202415.0315.0915.0015.0714.760.94%44,571
Nov 27, 202415.0215.0214.8914.9314.62-0.07%84,150
Nov 26, 202414.9114.9514.8914.9414.630.20%44,151
Nov 25, 202414.8614.9414.8414.9114.600.40%71,888
Nov 22, 202414.8414.8514.7914.8514.540.34%60,178
Nov 21, 202414.8214.8314.7014.8014.49-0.40%42,089
Nov 20, 202414.9814.9814.8114.8614.45-0.34%51,260
Nov 19, 202414.8214.9714.8014.9114.500.40%57,591
Nov 18, 202414.7714.9014.7714.8514.440.88%58,520
Nov 15, 202414.7914.7914.6314.7214.31-0.47%54,846
Nov 14, 202414.8614.9014.7514.7914.38-0.14%47,840
Nov 13, 202414.8114.8814.7114.8114.400.27%49,535
Nov 12, 202414.7214.8014.6714.7714.360.14%41,465
Nov 11, 202414.7714.8014.6714.7514.340.27%51,399
Nov 8, 202414.7014.7314.6714.7114.300.07%33,009
Nov 7, 202414.6714.7014.6014.7014.290.55%45,932
Nov 6, 202414.6014.6514.4814.6214.211.60%64,340
Nov 5, 202414.3214.4414.3114.3913.990.49%43,434
Nov 4, 202414.3514.3514.2614.3213.92-0.14%29,543
Nov 1, 202414.3314.4114.3014.3413.940.07%24,756
Oct 31, 202414.5114.5514.3014.3313.93-0.90%52,302
Oct 30, 202414.4314.4814.4014.4614.060.42%40,825
Oct 29, 202414.4414.4414.3614.4014.000.07%37,533
Oct 28, 202414.4714.5014.3514.3913.99-0.07%36,064
Oct 25, 202414.4314.4914.3614.4014.000.07%33,129
Oct 24, 202414.3414.4114.3314.3913.990.42%35,647
Oct 23, 202414.4614.4914.2714.3313.93-1.71%71,697
Oct 22, 202414.5614.5914.5314.5814.070.14%47,795
Oct 21, 202414.5114.5614.4614.5614.050.41%74,069
Oct 18, 202414.5414.5414.4614.5013.990.07%76,685
Oct 17, 202414.5514.5914.4414.4913.980.14%36,025
Oct 16, 202414.4614.5414.4414.4713.960.21%49,826
Oct 15, 202414.5414.5414.4014.4413.94-0.69%61,193
Oct 14, 202414.6714.6714.5114.5414.03-0.41%44,881
Oct 11, 202414.5714.6314.5014.6014.090.48%33,618
Oct 10, 202414.4714.5314.4514.5314.020.48%43,607
Oct 9, 202414.4714.5214.3914.4613.960.35%89,717
Oct 8, 202414.4114.4514.3514.4113.910.98%36,828
Oct 7, 202414.3814.4314.2614.2713.77-0.49%30,643