Eaton Vance Tax-Managed Buy-Write Income Fund (ETB)
NYSE: ETB · Real-Time Price · USD
14.40
+0.11 (0.77%)
At close: Jun 27, 2025, 4:00 PM
14.40
0.00 (0.00%)
After-hours: Jun 27, 2025, 7:00 PM EDT
ETB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 14.37 | 14.43 | 14.29 | 14.40 | 14.40 | 0.77% | 69,609 |
| Jun 26, 2025 | 14.31 | 14.32 | 14.26 | 14.29 | 14.29 | 0.28% | 47,347 |
| Jun 25, 2025 | 14.30 | 14.30 | 14.18 | 14.25 | 14.25 | -0.07% | 69,407 |
| Jun 24, 2025 | 14.20 | 14.26 | 14.14 | 14.26 | 14.26 | 0.92% | 50,495 |
| Jun 23, 2025 | 14.06 | 14.13 | 14.00 | 14.13 | 14.13 | 0.93% | 51,001 |
| Jun 20, 2025 | 14.07 | 14.08 | 13.95 | 14.00 | 14.00 | - | 61,188 |
| Jun 18, 2025 | 14.04 | 14.04 | 13.96 | 14.00 | 14.00 | -0.14% | 39,403 |
| Jun 17, 2025 | 14.08 | 14.09 | 13.99 | 14.02 | 14.02 | -0.50% | 36,837 |
| Jun 16, 2025 | 14.15 | 14.18 | 14.04 | 14.09 | 14.09 | -0.21% | 43,468 |
| Jun 13, 2025 | 14.18 | 14.19 | 14.08 | 14.12 | 14.02 | -0.77% | 69,436 |
| Jun 12, 2025 | 14.15 | 14.24 | 14.14 | 14.23 | 14.12 | 0.78% | 93,686 |
| Jun 11, 2025 | 14.15 | 14.19 | 14.10 | 14.12 | 14.02 | - | 72,458 |
| Jun 10, 2025 | 14.05 | 14.12 | 14.05 | 14.12 | 14.02 | 0.93% | 62,258 |
| Jun 9, 2025 | 13.99 | 14.07 | 13.99 | 13.99 | 13.89 | - | 89,598 |
| Jun 6, 2025 | 14.03 | 14.06 | 13.98 | 13.99 | 13.89 | 0.14% | 150,015 |
| Jun 5, 2025 | 14.05 | 14.16 | 13.92 | 13.97 | 13.87 | -0.43% | 45,320 |
| Jun 4, 2025 | 14.03 | 14.15 | 13.98 | 14.03 | 13.93 | 0.14% | 64,783 |
| Jun 3, 2025 | 13.95 | 14.07 | 13.95 | 14.01 | 13.91 | 0.14% | 65,048 |
| Jun 2, 2025 | 14.00 | 14.03 | 13.93 | 13.99 | 13.89 | - | 31,015 |
| May 30, 2025 | 13.94 | 13.99 | 13.84 | 13.99 | 13.89 | 0.50% | 67,334 |
| May 29, 2025 | 13.92 | 13.92 | 13.80 | 13.92 | 13.82 | 1.09% | 67,768 |
| May 28, 2025 | 13.90 | 13.94 | 13.71 | 13.77 | 13.67 | -0.86% | 69,915 |
| May 27, 2025 | 13.81 | 13.89 | 13.78 | 13.89 | 13.79 | 1.91% | 37,901 |
| May 23, 2025 | 13.58 | 13.73 | 13.58 | 13.63 | 13.53 | -0.51% | 65,449 |
| May 22, 2025 | 13.75 | 13.85 | 13.70 | 13.70 | 13.60 | -0.15% | 70,661 |
| May 21, 2025 | 13.81 | 13.85 | 13.68 | 13.72 | 13.62 | -0.72% | 79,019 |
| May 20, 2025 | 13.73 | 13.82 | 13.73 | 13.82 | 13.72 | 0.51% | 124,260 |
| May 19, 2025 | 13.75 | 13.82 | 13.72 | 13.75 | 13.65 | -0.72% | 40,997 |
| May 16, 2025 | 13.87 | 13.94 | 13.81 | 13.85 | 13.75 | - | 86,110 |
| May 15, 2025 | 13.82 | 13.87 | 13.77 | 13.85 | 13.75 | -0.57% | 29,984 |
| May 14, 2025 | 13.94 | 14.02 | 13.88 | 13.93 | 13.72 | -0.07% | 70,015 |
| May 13, 2025 | 14.00 | 14.00 | 13.81 | 13.94 | 13.73 | - | 97,327 |
| May 12, 2025 | 14.08 | 14.08 | 13.82 | 13.94 | 13.73 | 1.90% | 111,678 |
| May 9, 2025 | 13.69 | 13.70 | 13.59 | 13.68 | 13.48 | 0.15% | 35,113 |
| May 8, 2025 | 13.65 | 13.73 | 13.60 | 13.66 | 13.46 | 0.89% | 54,643 |
| May 7, 2025 | 13.59 | 13.64 | 13.46 | 13.54 | 13.34 | 0.15% | 89,315 |
| May 6, 2025 | 13.46 | 13.59 | 13.44 | 13.52 | 13.32 | - | 76,097 |
| May 5, 2025 | 13.52 | 13.55 | 13.43 | 13.52 | 13.32 | -0.29% | 53,573 |
| May 2, 2025 | 13.60 | 13.62 | 13.50 | 13.56 | 13.36 | 0.37% | 44,228 |
| May 1, 2025 | 13.49 | 13.56 | 13.43 | 13.51 | 13.31 | 1.05% | 47,972 |
| Apr 30, 2025 | 13.28 | 13.38 | 13.15 | 13.37 | 13.17 | 0.15% | 84,117 |
| Apr 29, 2025 | 13.27 | 13.41 | 13.27 | 13.35 | 13.15 | 0.60% | 85,237 |
| Apr 28, 2025 | 13.29 | 13.30 | 13.16 | 13.27 | 13.07 | 0.08% | 41,831 |
| Apr 25, 2025 | 13.15 | 13.29 | 13.15 | 13.26 | 13.06 | 0.84% | 37,356 |
| Apr 24, 2025 | 12.98 | 13.20 | 12.98 | 13.15 | 12.95 | 1.78% | 81,551 |
| Apr 23, 2025 | 12.97 | 13.10 | 12.92 | 12.92 | 12.73 | 1.10% | 88,251 |
| Apr 22, 2025 | 12.48 | 12.78 | 12.48 | 12.78 | 12.59 | 3.31% | 110,383 |
| Apr 21, 2025 | 12.62 | 12.70 | 12.28 | 12.37 | 12.19 | -2.98% | 137,581 |
| Apr 17, 2025 | 12.67 | 12.81 | 12.67 | 12.75 | 12.56 | 0.63% | 91,354 |
| Apr 16, 2025 | 12.81 | 12.85 | 12.52 | 12.67 | 12.48 | -1.93% | 78,591 |