Eaton Vance Tax-Managed Buy-Write Income Fund (ETB)
NYSE: ETB · Real-Time Price · USD
13.68
+0.02 (0.15%)
At close: May 9, 2025, 4:00 PM
13.68
0.00 (0.00%)
After-hours: May 9, 2025, 7:00 PM EDT
ETB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 13.69 | 13.70 | 13.59 | 13.68 | 13.68 | 0.15% | 35,113 |
| May 8, 2025 | 13.65 | 13.73 | 13.60 | 13.66 | 13.66 | 0.89% | 54,643 |
| May 7, 2025 | 13.59 | 13.64 | 13.46 | 13.54 | 13.54 | 0.15% | 89,315 |
| May 6, 2025 | 13.46 | 13.59 | 13.44 | 13.52 | 13.52 | - | 76,097 |
| May 5, 2025 | 13.52 | 13.55 | 13.43 | 13.52 | 13.52 | -0.29% | 53,573 |
| May 2, 2025 | 13.60 | 13.62 | 13.50 | 13.56 | 13.56 | 0.37% | 44,228 |
| May 1, 2025 | 13.49 | 13.56 | 13.43 | 13.51 | 13.51 | 1.05% | 47,972 |
| Apr 30, 2025 | 13.28 | 13.38 | 13.15 | 13.37 | 13.37 | 0.15% | 84,117 |
| Apr 29, 2025 | 13.27 | 13.41 | 13.27 | 13.35 | 13.35 | 0.60% | 85,237 |
| Apr 28, 2025 | 13.29 | 13.30 | 13.16 | 13.27 | 13.27 | 0.08% | 41,831 |
| Apr 25, 2025 | 13.15 | 13.29 | 13.15 | 13.26 | 13.26 | 0.84% | 37,356 |
| Apr 24, 2025 | 12.98 | 13.20 | 12.98 | 13.15 | 13.15 | 1.78% | 81,551 |
| Apr 23, 2025 | 12.97 | 13.10 | 12.92 | 12.92 | 12.92 | 1.10% | 88,251 |
| Apr 22, 2025 | 12.48 | 12.78 | 12.48 | 12.78 | 12.78 | 3.31% | 110,383 |
| Apr 21, 2025 | 12.62 | 12.70 | 12.28 | 12.37 | 12.37 | -2.98% | 137,581 |
| Apr 17, 2025 | 12.67 | 12.81 | 12.67 | 12.75 | 12.75 | 0.63% | 91,354 |
| 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 |