Eaton Vance Tax-Managed Buy-Write Income Fund (ETB)
NYSE: ETB · Real-Time Price · USD
14.90
-0.11 (-0.73%)
At close: Mar 13, 2026, 4:00 PM EDT
14.96
+0.06 (0.40%)
After-hours: Mar 13, 2026, 7:00 PM EDT
ETB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 15.06 | 15.19 | 14.86 | 14.90 | 14.90 | -0.73% | 34,517 |
| Mar 12, 2026 | 15.13 | 15.14 | 15.00 | 15.01 | 15.01 | -1.12% | 24,512 |
| Mar 11, 2026 | 15.20 | 15.27 | 15.11 | 15.18 | 15.18 | 0.33% | 36,959 |
| Mar 10, 2026 | 15.02 | 15.21 | 14.93 | 15.13 | 15.13 | 0.87% | 64,782 |
| Mar 9, 2026 | 14.98 | 15.05 | 14.83 | 15.00 | 15.00 | -0.86% | 54,059 |
| Mar 6, 2026 | 15.18 | 15.18 | 15.01 | 15.13 | 15.13 | -1.11% | 51,356 |
| Mar 5, 2026 | 15.34 | 15.38 | 15.14 | 15.30 | 15.30 | -0.58% | 62,273 |
| Mar 4, 2026 | 15.26 | 15.42 | 15.23 | 15.39 | 15.39 | 1.12% | 57,924 |
| Mar 3, 2026 | 15.30 | 15.30 | 15.02 | 15.22 | 15.22 | -1.62% | 110,609 |
| Mar 2, 2026 | 15.35 | 15.47 | 15.30 | 15.47 | 15.47 | 0.39% | 22,992 |
| Feb 27, 2026 | 15.43 | 15.46 | 15.31 | 15.41 | 15.41 | -0.58% | 56,223 |
| Feb 26, 2026 | 15.58 | 15.58 | 15.41 | 15.50 | 15.50 | - | 57,355 |
| Feb 25, 2026 | 15.49 | 15.56 | 15.44 | 15.50 | 15.50 | 0.71% | 37,233 |
| Feb 24, 2026 | 15.27 | 15.40 | 15.27 | 15.39 | 15.39 | 0.65% | 50,346 |
| Feb 23, 2026 | 15.40 | 15.40 | 15.22 | 15.29 | 15.29 | -0.52% | 23,743 |
| Feb 20, 2026 | 15.25 | 15.48 | 15.25 | 15.37 | 15.37 | 0.52% | 26,715 |
| Feb 19, 2026 | 15.32 | 15.38 | 15.27 | 15.29 | 15.29 | -0.20% | 19,616 |
| Feb 18, 2026 | 15.32 | 15.46 | 15.30 | 15.32 | 15.32 | 0.13% | 24,328 |
| Feb 17, 2026 | 15.30 | 15.39 | 15.14 | 15.30 | 15.30 | -0.58% | 39,362 |
| Feb 13, 2026 | 15.38 | 15.49 | 15.30 | 15.39 | 15.28 | 0.26% | 71,185 |
| Feb 12, 2026 | 15.58 | 15.58 | 15.35 | 15.35 | 15.24 | -0.90% | 28,933 |
| Feb 11, 2026 | 15.60 | 15.60 | 15.39 | 15.49 | 15.38 | -0.13% | 24,329 |
| Feb 10, 2026 | 15.51 | 15.58 | 15.50 | 15.51 | 15.40 | 0.13% | 60,828 |
| Feb 9, 2026 | 15.46 | 15.53 | 15.38 | 15.49 | 15.38 | 0.26% | 26,400 |
| Feb 6, 2026 | 15.29 | 15.46 | 15.29 | 15.45 | 15.34 | 1.44% | 67,374 |
| Feb 5, 2026 | 15.35 | 15.53 | 15.18 | 15.23 | 15.13 | -1.17% | 44,038 |
| Feb 4, 2026 | 15.47 | 15.53 | 15.36 | 15.41 | 15.30 | 0.06% | 28,948 |
| Feb 3, 2026 | 15.50 | 15.51 | 15.35 | 15.40 | 15.29 | -0.84% | 50,222 |
| Feb 2, 2026 | 15.48 | 15.54 | 15.46 | 15.53 | 15.42 | 0.52% | 41,557 |
| Jan 30, 2026 | 15.57 | 15.57 | 15.32 | 15.45 | 15.34 | -0.45% | 106,887 |
| Jan 29, 2026 | 15.48 | 15.52 | 15.31 | 15.52 | 15.41 | - | 51,623 |
| Jan 28, 2026 | 15.58 | 15.58 | 15.44 | 15.52 | 15.41 | 0.19% | 55,054 |
| Jan 27, 2026 | 15.52 | 15.52 | 15.30 | 15.49 | 15.38 | - | 34,960 |
| Jan 26, 2026 | 15.50 | 15.50 | 15.41 | 15.49 | 15.38 | 0.39% | 45,788 |
| Jan 23, 2026 | 15.43 | 15.43 | 15.25 | 15.43 | 15.32 | 0.19% | 32,585 |
| Jan 22, 2026 | 15.34 | 15.41 | 15.30 | 15.40 | 15.29 | 1.05% | 54,319 |
| Jan 21, 2026 | 15.10 | 15.26 | 15.08 | 15.24 | 15.14 | 1.20% | 59,698 |
| Jan 20, 2026 | 15.15 | 15.21 | 15.01 | 15.06 | 14.96 | -1.05% | 65,904 |
| Jan 16, 2026 | 15.26 | 15.34 | 15.20 | 15.22 | 15.12 | -0.26% | 95,690 |
| Jan 15, 2026 | 15.30 | 15.34 | 15.22 | 15.26 | 15.16 | -0.65% | 60,454 |
| Jan 14, 2026 | 15.45 | 15.47 | 15.34 | 15.36 | 15.15 | -0.58% | 37,349 |
| Jan 13, 2026 | 15.42 | 15.48 | 15.40 | 15.45 | 15.24 | 0.13% | 39,864 |
| Jan 12, 2026 | 15.35 | 15.46 | 15.33 | 15.43 | 15.22 | -0.13% | 98,223 |
| Jan 9, 2026 | 15.47 | 15.51 | 15.43 | 15.45 | 15.24 | 0.13% | 42,771 |
| Jan 8, 2026 | 15.43 | 15.47 | 15.39 | 15.43 | 15.22 | 0.06% | 58,388 |
| Jan 7, 2026 | 15.45 | 15.45 | 15.41 | 15.42 | 15.21 | -0.19% | 40,795 |
| Jan 6, 2026 | 15.38 | 15.45 | 15.37 | 15.45 | 15.24 | 0.52% | 70,199 |
| Jan 5, 2026 | 15.38 | 15.40 | 15.31 | 15.37 | 15.16 | 0.65% | 43,799 |
| Jan 2, 2026 | 15.39 | 15.40 | 15.12 | 15.27 | 15.06 | - | 82,919 |
| Dec 31, 2025 | 15.42 | 15.43 | 15.27 | 15.27 | 15.06 | -0.65% | 73,944 |