Skip to main content
Eaton Vance Tax-Managed Buy-Write Income Fund (ETB)
NYSE: ETB · Real-Time Price · USD
15.22
+0.05 (0.33%)
Jan 31, 2025, 4:00 PM EST - Market closed

ETB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 31, 202515.2515.2515.0815.2215.220.33%73,410
Jan 30, 202515.0515.2514.9615.1715.171.00%92,539
Jan 29, 202515.1515.1814.8215.0215.02-0.92%165,178
Jan 28, 202515.1715.1815.0615.1615.160.46%47,918
Jan 27, 202515.1015.1815.0115.0915.09-1.18%76,396
Jan 24, 202515.2415.2815.2215.2715.27-0.07%37,759
Jan 23, 202515.2515.3215.1815.2815.280.07%38,713
Jan 22, 202515.2115.3015.1715.2715.270.53%35,603
Jan 21, 202515.1715.2014.9815.1915.190.73%66,507
Jan 17, 202515.0315.2015.0015.0815.080.33%54,904
Jan 16, 202515.0115.0714.9515.0315.030.33%45,705
Jan 15, 202514.9015.0614.7714.9814.980.94%21,702
Jan 14, 202514.8714.9214.7314.8414.740.41%33,081
Jan 13, 202514.7714.8714.6814.7814.68-0.47%36,010
Jan 10, 202515.0215.0214.7814.8514.75-1.13%82,834
Jan 8, 202514.9515.0514.8715.0214.920.54%44,914
Jan 7, 202514.9615.0214.8514.9414.84-0.27%50,370
Jan 6, 202515.1115.1714.8514.9814.88-0.07%86,574
Jan 3, 202514.9415.0414.9214.9914.890.27%28,809
Jan 2, 202515.0115.1414.9114.9514.85-0.33%42,188
Dec 31, 202415.1215.1915.0015.0014.90-0.20%103,371
Dec 30, 202415.0515.0514.9015.0314.93-0.46%66,517
Dec 27, 202415.2015.2015.0515.1014.99-0.66%25,840
Dec 26, 202415.1715.2515.1015.2015.090.66%40,896
Dec 24, 202415.0815.1215.0515.1014.990.33%27,333
Dec 23, 202414.8515.0814.7415.0514.940.67%95,502
Dec 20, 202414.8115.0014.6814.9514.741.01%36,399
Dec 19, 202414.9415.0114.7514.8014.59-0.94%62,389
Dec 18, 202415.1515.3514.9114.9414.73-1.45%86,644
Dec 17, 202415.1515.2115.0715.1614.95-0.20%76,415
Dec 16, 202415.1015.1915.0815.1914.980.73%39,787
Dec 13, 202415.0815.1515.0515.0814.87-41,255
Dec 12, 202415.1015.1515.0115.0814.87-0.46%59,565
Dec 11, 202415.1715.1915.0615.1514.940.40%70,814
Dec 10, 202415.1115.1215.0415.0914.880.20%49,167
Dec 9, 202415.0715.1315.0415.0614.85-0.07%47,287
Dec 6, 202415.0915.1915.0515.0714.86-0.13%56,284
Dec 5, 202415.1015.1415.0415.0914.880.20%62,937
Dec 4, 202415.1015.1115.0415.0614.85-0.07%42,410
Dec 3, 202415.0415.1015.0415.0714.860.20%91,190
Dec 2, 202415.0715.1114.9515.0414.83-0.20%80,472
Nov 29, 202415.0315.0915.0015.0714.860.94%44,571
Nov 27, 202415.0215.0214.8914.9314.72-0.07%84,150
Nov 26, 202414.9114.9514.8914.9414.730.20%44,151
Nov 25, 202414.8614.9414.8414.9114.700.40%71,888
Nov 22, 202414.8414.8514.7914.8514.640.34%60,178
Nov 21, 202414.8214.8314.7014.8014.59-0.40%42,089
Nov 20, 202414.9814.9814.8114.8614.55-0.34%51,260
Nov 19, 202414.8214.9714.8014.9114.600.40%57,591
Nov 18, 202414.7714.9014.7714.8514.540.88%58,520
Nov 15, 202414.7914.7914.6314.7214.41-0.47%54,846
Nov 14, 202414.8614.9014.7514.7914.48-0.14%47,840
Nov 13, 202414.8114.8814.7114.8114.500.27%49,535
Nov 12, 202414.7214.8014.6714.7714.460.14%41,465
Nov 11, 202414.7714.8014.6714.7514.440.27%51,399
Nov 8, 202414.7014.7314.6714.7114.400.07%33,009
Nov 7, 202414.6714.7014.6014.7014.390.55%45,932
Nov 6, 202414.6014.6514.4814.6214.311.60%64,340
Nov 5, 202414.3214.4414.3114.3914.090.49%43,434
Nov 4, 202414.3514.3514.2614.3214.02-0.14%29,543
Nov 1, 202414.3314.4114.3014.3414.040.07%24,756
Oct 31, 202414.5114.5514.3014.3314.03-0.90%52,302
Oct 30, 202414.4314.4814.4014.4614.160.42%40,825
Oct 29, 202414.4414.4414.3614.4014.100.07%37,533
Oct 28, 202414.4714.5014.3514.3914.09-0.07%36,064
Oct 25, 202414.4314.4914.3614.4014.100.07%33,129
Oct 24, 202414.3414.4114.3314.3914.090.42%35,647
Oct 23, 202414.4614.4914.2714.3314.03-1.71%71,697
Oct 22, 202414.5614.5914.5314.5814.170.14%47,795
Oct 21, 202414.5114.5614.4614.5614.150.41%74,069
Oct 18, 202414.5414.5414.4614.5014.090.07%76,685
Oct 17, 202414.5514.5914.4414.4914.080.14%36,025
Oct 16, 202414.4614.5414.4414.4714.060.21%49,826
Oct 15, 202414.5414.5414.4014.4414.03-0.69%61,193
Oct 14, 202414.6714.6714.5114.5414.13-0.41%44,881
Oct 11, 202414.5714.6314.5014.6014.190.48%33,618
Oct 10, 202414.4714.5314.4514.5314.120.48%43,607
Oct 9, 202414.4714.5214.3914.4614.050.35%89,717
Oct 8, 202414.4114.4514.3514.4114.010.98%36,828
Oct 7, 202414.3814.4314.2614.2713.87-0.49%30,643
Oct 4, 202414.3514.4814.2914.3413.940.56%55,416
Oct 3, 202414.2914.4314.2214.2613.86-0.21%47,216
Oct 2, 202414.2614.3214.2614.2913.89-0.21%50,809
Oct 1, 202414.4714.4914.2914.3213.92-0.76%58,959
Sep 30, 202414.3514.4314.3314.4314.020.77%96,625
Sep 27, 202414.3014.3514.2314.3213.920.42%88,450
Sep 26, 202414.3514.3514.2314.2613.860.35%33,895
Sep 25, 202414.3214.3614.1914.2113.81-0.49%39,937
Sep 24, 202414.4314.4514.1714.2813.88-0.42%91,240
Sep 23, 202414.2814.3614.2814.3413.940.42%50,057
Sep 20, 202414.3414.3414.1914.2813.88-0.90%36,111
Sep 19, 202414.4514.5214.3414.4113.900.56%76,909
Sep 18, 202414.3714.4414.3114.3313.830.21%49,701
Sep 17, 202414.3414.3814.2614.3013.800.21%58,207
Sep 16, 202414.3014.3014.2014.2713.77-45,262
Sep 13, 202414.3014.3214.2214.2713.770.42%40,815
Sep 12, 202414.1614.2314.0314.2113.710.50%84,498
Sep 11, 202414.0614.1413.8314.1413.640.93%105,725
Sep 10, 202414.0614.0813.8914.0113.52-64,142
Sep 9, 202413.9114.0513.9114.0113.520.94%51,760