Eaton Vance Tax-Managed Buy-Write Income Fund (ETB)
NYSE: ETB · Real-Time Price · USD
15.26
+0.24 (1.60%)
At close: Apr 13, 2026, 4:00 PM EDT
15.24
-0.02 (-0.13%)
After-hours: Apr 13, 2026, 7:00 PM EDT
ETB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 13, 2026 | 15.04 | 15.26 | 15.02 | 15.26 | 15.26 | 1.60% | 92,186 |
| Apr 10, 2026 | 15.09 | 15.15 | 14.98 | 15.02 | 15.02 | -0.27% | 83,886 |
| Apr 9, 2026 | 14.94 | 15.09 | 14.91 | 15.06 | 15.06 | 1.35% | 87,546 |
| Apr 8, 2026 | 14.86 | 14.95 | 14.78 | 14.86 | 14.86 | 1.85% | 58,971 |
| Apr 7, 2026 | 14.68 | 14.70 | 14.45 | 14.59 | 14.59 | -0.82% | 64,964 |
| Apr 6, 2026 | 14.69 | 14.75 | 14.60 | 14.71 | 14.71 | 0.68% | 49,295 |
| Apr 2, 2026 | 14.56 | 14.65 | 14.42 | 14.61 | 14.61 | -0.68% | 40,809 |
| Apr 1, 2026 | 14.52 | 14.87 | 14.47 | 14.71 | 14.71 | 2.01% | 124,379 |
| Mar 31, 2026 | 14.18 | 14.42 | 14.18 | 14.42 | 14.42 | 3.00% | 102,050 |
| Mar 30, 2026 | 14.09 | 14.13 | 13.86 | 14.00 | 14.00 | 0.14% | 57,728 |
| Mar 27, 2026 | 14.28 | 14.28 | 13.95 | 13.98 | 13.98 | -2.51% | 98,771 |
| Mar 26, 2026 | 14.60 | 14.67 | 14.26 | 14.34 | 14.34 | -2.05% | 118,321 |
| Mar 25, 2026 | 14.68 | 14.95 | 14.62 | 14.64 | 14.64 | 0.55% | 39,611 |
| Mar 24, 2026 | 14.53 | 14.64 | 14.41 | 14.56 | 14.56 | 0.14% | 27,655 |
| Mar 23, 2026 | 14.57 | 14.66 | 14.50 | 14.54 | 14.54 | 0.90% | 34,292 |
| Mar 20, 2026 | 14.53 | 14.60 | 14.39 | 14.41 | 14.41 | -0.83% | 60,953 |
| Mar 19, 2026 | 14.69 | 14.71 | 14.50 | 14.53 | 14.53 | -1.69% | 60,965 |
| Mar 18, 2026 | 14.95 | 14.95 | 14.72 | 14.78 | 14.78 | -1.00% | 29,711 |
| Mar 17, 2026 | 14.92 | 15.05 | 14.91 | 14.93 | 14.93 | -0.40% | 73,279 |
| Mar 16, 2026 | 14.90 | 15.03 | 14.87 | 14.99 | 14.99 | 0.60% | 39,714 |
| Mar 13, 2026 | 15.06 | 15.19 | 14.86 | 14.90 | 14.79 | -0.73% | 34,517 |
| Mar 12, 2026 | 15.13 | 15.14 | 15.00 | 15.01 | 14.90 | -1.12% | 24,512 |
| Mar 11, 2026 | 15.20 | 15.27 | 15.11 | 15.18 | 15.07 | 0.33% | 36,959 |
| Mar 10, 2026 | 15.02 | 15.21 | 14.93 | 15.13 | 15.02 | 0.87% | 64,782 |
| Mar 9, 2026 | 14.98 | 15.05 | 14.83 | 15.00 | 14.89 | -0.86% | 54,059 |
| Mar 6, 2026 | 15.18 | 15.18 | 15.01 | 15.13 | 15.02 | -1.11% | 51,356 |
| Mar 5, 2026 | 15.34 | 15.38 | 15.14 | 15.30 | 15.19 | -0.58% | 62,273 |
| Mar 4, 2026 | 15.26 | 15.42 | 15.23 | 15.39 | 15.28 | 1.12% | 57,924 |
| Mar 3, 2026 | 15.30 | 15.30 | 15.02 | 15.22 | 15.11 | -1.62% | 110,609 |
| Mar 2, 2026 | 15.35 | 15.47 | 15.30 | 15.47 | 15.36 | 0.39% | 22,992 |
| Feb 27, 2026 | 15.43 | 15.46 | 15.31 | 15.41 | 15.30 | -0.58% | 56,233 |
| Feb 26, 2026 | 15.58 | 15.58 | 15.41 | 15.50 | 15.39 | - | 57,355 |
| Feb 25, 2026 | 15.49 | 15.56 | 15.44 | 15.50 | 15.39 | 0.71% | 37,233 |
| Feb 24, 2026 | 15.27 | 15.40 | 15.27 | 15.39 | 15.28 | 0.65% | 50,346 |
| Feb 23, 2026 | 15.40 | 15.40 | 15.22 | 15.29 | 15.18 | -0.52% | 23,743 |
| Feb 20, 2026 | 15.25 | 15.48 | 15.25 | 15.37 | 15.26 | 0.52% | 26,715 |
| Feb 19, 2026 | 15.32 | 15.38 | 15.27 | 15.29 | 15.18 | -0.20% | 19,616 |
| Feb 18, 2026 | 15.32 | 15.46 | 15.30 | 15.32 | 15.21 | 0.13% | 24,328 |
| Feb 17, 2026 | 15.30 | 15.39 | 15.14 | 15.30 | 15.19 | -0.58% | 39,362 |
| Feb 13, 2026 | 15.38 | 15.49 | 15.30 | 15.39 | 15.18 | 0.26% | 71,185 |
| Feb 12, 2026 | 15.58 | 15.58 | 15.35 | 15.35 | 15.14 | -0.90% | 28,933 |
| Feb 11, 2026 | 15.60 | 15.60 | 15.39 | 15.49 | 15.27 | -0.13% | 24,329 |
| Feb 10, 2026 | 15.51 | 15.58 | 15.50 | 15.51 | 15.29 | 0.13% | 60,828 |
| Feb 9, 2026 | 15.46 | 15.53 | 15.38 | 15.49 | 15.27 | 0.26% | 26,400 |
| Feb 6, 2026 | 15.29 | 15.46 | 15.29 | 15.45 | 15.23 | 1.44% | 67,374 |
| Feb 5, 2026 | 15.35 | 15.53 | 15.18 | 15.23 | 15.02 | -1.17% | 44,038 |
| Feb 4, 2026 | 15.47 | 15.53 | 15.36 | 15.41 | 15.20 | 0.06% | 28,948 |
| Feb 3, 2026 | 15.50 | 15.51 | 15.35 | 15.40 | 15.19 | -0.84% | 50,222 |
| Feb 2, 2026 | 15.48 | 15.54 | 15.46 | 15.53 | 15.31 | 0.52% | 41,557 |
| Jan 30, 2026 | 15.57 | 15.57 | 15.32 | 15.45 | 15.23 | -0.45% | 106,887 |