Eaton Vance Tax-Managed Buy-Write Income Fund (ETB)
NYSE: ETB · Real-Time Price · USD
15.28
+0.07 (0.46%)
Dec 22, 2025, 4:00 PM EST - Market closed
ETB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 22, 2025 | 15.31 | 15.31 | 15.19 | 15.28 | 15.28 | 0.46% | 23,671 |
| Dec 19, 2025 | 15.02 | 15.21 | 15.00 | 15.21 | 15.21 | 1.74% | 50,427 |
| Dec 18, 2025 | 14.99 | 15.06 | 14.95 | 14.95 | 14.95 | 0.07% | 73,689 |
| Dec 17, 2025 | 15.03 | 15.05 | 14.91 | 14.94 | 14.94 | -0.33% | 43,370 |
| Dec 16, 2025 | 15.04 | 15.10 | 14.95 | 14.99 | 14.99 | -0.33% | 66,390 |
| Dec 15, 2025 | 15.10 | 15.10 | 14.99 | 15.04 | 15.04 | -0.46% | 31,148 |
| Dec 12, 2025 | 15.22 | 15.25 | 15.09 | 15.11 | 15.00 | -0.85% | 39,474 |
| Dec 11, 2025 | 15.23 | 15.24 | 15.12 | 15.24 | 15.13 | -0.20% | 105,022 |
| Dec 10, 2025 | 15.25 | 15.28 | 15.18 | 15.27 | 15.16 | 0.33% | 26,259 |
| Dec 9, 2025 | 15.17 | 15.27 | 15.17 | 15.22 | 15.11 | -0.13% | 30,223 |
| Dec 8, 2025 | 15.30 | 15.31 | 15.15 | 15.24 | 15.13 | -0.20% | 62,808 |
| Dec 5, 2025 | 15.29 | 15.35 | 15.21 | 15.27 | 15.16 | 0.26% | 66,017 |
| Dec 4, 2025 | 15.32 | 15.35 | 15.17 | 15.23 | 15.12 | -0.13% | 70,300 |
| Dec 3, 2025 | 15.32 | 15.32 | 15.23 | 15.25 | 15.14 | -0.46% | 46,696 |
| Dec 2, 2025 | 15.35 | 15.37 | 15.21 | 15.32 | 15.21 | 0.39% | 29,854 |
| Dec 1, 2025 | 15.33 | 15.36 | 15.24 | 15.26 | 15.15 | -0.78% | 42,200 |
| Nov 28, 2025 | 15.30 | 15.45 | 15.26 | 15.38 | 15.27 | 1.05% | 66,023 |
| Nov 26, 2025 | 15.11 | 15.24 | 15.11 | 15.22 | 15.11 | 0.86% | 48,587 |
| Nov 25, 2025 | 14.98 | 15.10 | 14.89 | 15.09 | 14.98 | 1.07% | 56,184 |
| Nov 24, 2025 | 14.92 | 14.95 | 14.81 | 14.93 | 14.83 | 0.74% | 51,875 |
| Nov 21, 2025 | 14.68 | 14.83 | 14.61 | 14.82 | 14.72 | 1.16% | 68,035 |
| Nov 20, 2025 | 14.99 | 15.02 | 14.54 | 14.65 | 14.55 | -1.01% | 53,701 |
| Nov 19, 2025 | 14.84 | 14.96 | 14.74 | 14.80 | 14.70 | -0.20% | 51,183 |
| Nov 18, 2025 | 14.89 | 14.92 | 14.74 | 14.83 | 14.73 | -0.60% | 41,395 |
| Nov 17, 2025 | 15.00 | 15.07 | 14.83 | 14.92 | 14.82 | -0.73% | 63,028 |
| Nov 14, 2025 | 14.88 | 15.03 | 14.75 | 15.03 | 14.92 | -0.40% | 65,828 |
| Nov 13, 2025 | 15.20 | 15.22 | 15.03 | 15.09 | 14.88 | -0.79% | 68,071 |
| Nov 12, 2025 | 15.25 | 15.27 | 15.14 | 15.21 | 15.00 | 0.07% | 108,713 |
| Nov 11, 2025 | 15.23 | 15.24 | 15.08 | 15.20 | 14.99 | 0.07% | 102,472 |
| Nov 10, 2025 | 15.05 | 15.25 | 15.03 | 15.19 | 14.98 | 1.74% | 93,941 |
| Nov 7, 2025 | 15.11 | 15.15 | 14.60 | 14.93 | 14.72 | -1.45% | 205,366 |
| Nov 6, 2025 | 15.25 | 15.26 | 15.12 | 15.15 | 14.94 | -0.59% | 100,582 |
| Nov 5, 2025 | 15.22 | 15.29 | 15.10 | 15.24 | 15.03 | 0.20% | 39,009 |
| Nov 4, 2025 | 15.23 | 15.24 | 15.15 | 15.21 | 15.00 | -0.46% | 58,079 |
| Nov 3, 2025 | 15.35 | 15.38 | 15.21 | 15.28 | 15.07 | -0.26% | 34,826 |
| Oct 31, 2025 | 15.37 | 15.37 | 15.21 | 15.32 | 15.11 | 0.66% | 65,711 |
| Oct 30, 2025 | 15.27 | 15.29 | 15.18 | 15.22 | 15.01 | -0.46% | 62,873 |
| Oct 29, 2025 | 15.30 | 15.30 | 15.17 | 15.29 | 15.08 | 0.20% | 54,785 |
| Oct 28, 2025 | 15.30 | 15.30 | 15.19 | 15.26 | 15.05 | -0.20% | 24,420 |
| Oct 27, 2025 | 15.21 | 15.30 | 15.15 | 15.29 | 15.08 | 1.26% | 43,316 |
| Oct 24, 2025 | 15.14 | 15.25 | 15.10 | 15.10 | 14.89 | 0.07% | 40,762 |
| Oct 23, 2025 | 15.11 | 15.13 | 15.02 | 15.09 | 14.88 | 0.27% | 33,378 |
| Oct 22, 2025 | 15.19 | 15.19 | 14.97 | 15.05 | 14.84 | -0.59% | 40,114 |
| Oct 21, 2025 | 15.15 | 15.19 | 15.05 | 15.14 | 14.93 | 0.33% | 31,639 |
| Oct 20, 2025 | 15.00 | 15.11 | 14.95 | 15.09 | 14.88 | 1.21% | 105,146 |
| Oct 17, 2025 | 14.86 | 14.93 | 14.80 | 14.91 | 14.70 | 0.54% | 37,677 |
| Oct 16, 2025 | 14.95 | 14.99 | 14.80 | 14.83 | 14.62 | -0.54% | 54,742 |
| Oct 15, 2025 | 14.94 | 14.99 | 14.82 | 14.91 | 14.70 | -0.13% | 34,456 |
| Oct 14, 2025 | 14.97 | 15.04 | 14.89 | 14.93 | 14.62 | -0.33% | 75,129 |
| Oct 13, 2025 | 14.96 | 15.04 | 14.94 | 14.98 | 14.67 | 1.01% | 60,411 |