Eaton Vance Tax-Managed Buy-Write Income Fund (ETB)

ETB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2025	14.00	14.03	13.93	13.97	-	-0.14%	17,705
May 30, 2025	13.94	13.99	13.84	13.99	13.99	0.50%	67,334
May 29, 2025	13.92	13.92	13.80	13.92	13.92	1.09%	67,768
May 28, 2025	13.90	13.94	13.71	13.77	13.77	-0.86%	69,915
May 27, 2025	13.81	13.89	13.78	13.89	13.89	1.91%	37,901
May 23, 2025	13.58	13.73	13.58	13.63	13.63	-0.51%	65,449
May 22, 2025	13.75	13.85	13.70	13.70	13.70	-0.15%	70,661
May 21, 2025	13.81	13.85	13.68	13.72	13.72	-0.72%	79,019
May 20, 2025	13.73	13.82	13.73	13.82	13.82	0.51%	124,260
May 19, 2025	13.75	13.82	13.72	13.75	13.75	-0.72%	40,997
May 16, 2025	13.87	13.94	13.81	13.85	13.85	-	86,110
May 15, 2025	13.82	13.87	13.77	13.85	13.85	-0.57%	29,984
May 14, 2025	13.94	14.02	13.88	13.93	13.82	-0.07%	70,015
May 13, 2025	14.00	14.00	13.81	13.94	13.83	-	97,327
May 12, 2025	14.08	14.08	13.82	13.94	13.83	1.90%	111,678
May 9, 2025	13.69	13.70	13.59	13.68	13.58	0.15%	35,113
May 8, 2025	13.65	13.73	13.60	13.66	13.56	0.89%	54,643
May 7, 2025	13.59	13.64	13.46	13.54	13.44	0.15%	89,315
May 6, 2025	13.46	13.59	13.44	13.52	13.42	-	76,097
May 5, 2025	13.52	13.55	13.43	13.52	13.42	-0.29%	53,573
May 2, 2025	13.60	13.62	13.50	13.56	13.46	0.37%	44,228
May 1, 2025	13.49	13.56	13.43	13.51	13.41	1.05%	47,972
Apr 30, 2025	13.28	13.38	13.15	13.37	13.27	0.15%	84,117
Apr 29, 2025	13.27	13.41	13.27	13.35	13.25	0.60%	85,237
Apr 28, 2025	13.29	13.30	13.16	13.27	13.17	0.08%	41,831
Apr 25, 2025	13.15	13.29	13.15	13.26	13.16	0.84%	37,356
Apr 24, 2025	12.98	13.20	12.98	13.15	13.05	1.78%	81,551
Apr 23, 2025	12.97	13.10	12.92	12.92	12.82	1.10%	88,251
Apr 22, 2025	12.48	12.78	12.48	12.78	12.68	3.31%	110,383
Apr 21, 2025	12.62	12.70	12.28	12.37	12.28	-2.98%	137,581
Apr 17, 2025	12.67	12.81	12.67	12.75	12.65	0.63%	91,354
Apr 16, 2025	12.81	12.85	12.52	12.67	12.57	-1.93%	78,591
Apr 15, 2025	12.87	13.08	12.30	12.92	12.82	-1.00%	85,178
Apr 14, 2025	13.29	13.29	13.03	13.05	12.85	-0.46%	86,290
Apr 11, 2025	12.84	13.14	12.84	13.11	12.91	1.94%	79,349
Apr 10, 2025	13.10	13.17	12.56	12.86	12.66	-2.72%	148,580
Apr 9, 2025	12.12	13.32	12.12	13.22	13.01	8.63%	123,330
Apr 8, 2025	12.45	12.94	12.06	12.17	11.98	1.16%	347,987
Apr 7, 2025	11.66	12.34	11.03	12.03	11.84	-2.51%	743,175
Apr 4, 2025	13.06	13.09	12.30	12.34	12.15	-7.15%	176,326
Apr 3, 2025	13.51	13.51	13.21	13.29	13.08	-3.49%	130,857
Apr 2, 2025	13.62	13.78	13.58	13.77	13.56	0.44%	117,183
Apr 1, 2025	13.60	13.74	13.52	13.71	13.50	0.44%	83,608
Mar 31, 2025	13.55	13.69	13.42	13.65	13.44	-0.29%	142,315
Mar 28, 2025	13.78	13.83	13.58	13.69	13.48	-0.87%	91,016
Mar 27, 2025	13.83	13.86	13.77	13.81	13.59	-0.36%	84,700
Mar 26, 2025	13.96	14.00	13.85	13.86	13.64	-1.07%	87,006
Mar 25, 2025	14.01	14.07	13.97	14.01	13.79	0.29%	65,445
Mar 24, 2025	13.90	13.99	13.78	13.97	13.75	1.38%	76,075
Mar 21, 2025	13.68	13.89	13.66	13.78	13.56	0.29%	82,622

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.