Eaton Vance Tax-Managed Buy-Write Income Fund (ETB)
NYSE: ETB · Real-Time Price · USD
14.72
+0.06 (0.38%)
Aug 15, 2025, 4:00 PM - Market closed
ETB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 14.77 | 14.85 | 14.72 | 14.72 | 14.72 | -1.08% | 36,914 |
| Aug 14, 2025 | 14.81 | 14.89 | 14.79 | 14.88 | 14.77 | -0.07% | 35,033 |
| Aug 13, 2025 | 14.86 | 14.89 | 14.79 | 14.89 | 14.78 | 0.68% | 35,623 |
| Aug 12, 2025 | 14.73 | 14.81 | 14.70 | 14.79 | 14.68 | 0.48% | 58,166 |
| Aug 11, 2025 | 14.73 | 14.78 | 14.69 | 14.72 | 14.62 | -0.07% | 29,324 |
| Aug 8, 2025 | 14.74 | 14.75 | 14.69 | 14.73 | 14.63 | 0.07% | 52,969 |
| Aug 7, 2025 | 14.69 | 14.75 | 14.64 | 14.72 | 14.62 | 0.68% | 74,266 |
| Aug 6, 2025 | 14.51 | 14.63 | 14.51 | 14.62 | 14.52 | 0.97% | 60,997 |
| Aug 5, 2025 | 14.48 | 14.58 | 14.40 | 14.48 | 14.38 | 0.07% | 73,763 |
| Aug 4, 2025 | 14.42 | 14.51 | 14.41 | 14.47 | 14.37 | 0.56% | 48,417 |
| Aug 1, 2025 | 14.49 | 14.54 | 14.33 | 14.39 | 14.29 | -0.83% | 63,656 |
| Jul 31, 2025 | 14.61 | 14.66 | 14.47 | 14.51 | 14.41 | -0.34% | 92,098 |
| Jul 30, 2025 | 14.53 | 14.56 | 14.43 | 14.56 | 14.46 | 0.34% | 63,449 |
| Jul 29, 2025 | 14.54 | 14.55 | 14.46 | 14.51 | 14.41 | -0.21% | 41,671 |
| Jul 28, 2025 | 14.52 | 14.56 | 14.40 | 14.54 | 14.44 | 0.14% | 48,849 |
| Jul 25, 2025 | 14.48 | 14.55 | 14.43 | 14.52 | 14.42 | 0.55% | 56,004 |
| Jul 24, 2025 | 14.46 | 14.50 | 14.44 | 14.44 | 14.34 | -0.41% | 33,636 |
| Jul 23, 2025 | 14.46 | 14.50 | 14.43 | 14.50 | 14.40 | 0.55% | 43,975 |
| Jul 22, 2025 | 14.51 | 14.51 | 14.39 | 14.42 | 14.32 | -0.35% | 37,233 |
| Jul 21, 2025 | 14.39 | 14.47 | 14.37 | 14.47 | 14.37 | 0.98% | 67,212 |
| Jul 18, 2025 | 14.38 | 14.41 | 14.25 | 14.33 | 14.23 | -0.21% | 46,318 |
| Jul 17, 2025 | 14.46 | 14.46 | 14.26 | 14.36 | 14.26 | -0.42% | 235,533 |
| Jul 16, 2025 | 14.49 | 14.52 | 14.31 | 14.42 | 14.32 | - | 48,789 |
| Jul 15, 2025 | 14.51 | 14.51 | 14.40 | 14.42 | 14.32 | -0.89% | 47,345 |
| Jul 14, 2025 | 14.57 | 14.58 | 14.47 | 14.55 | 14.34 | - | 56,483 |
| Jul 11, 2025 | 14.50 | 14.60 | 14.45 | 14.55 | 14.34 | 0.14% | 52,419 |
| Jul 10, 2025 | 14.54 | 14.54 | 14.45 | 14.53 | 14.32 | 0.28% | 55,146 |
| Jul 9, 2025 | 14.49 | 14.51 | 14.45 | 14.49 | 14.28 | 0.28% | 70,215 |
| Jul 8, 2025 | 14.47 | 14.49 | 14.41 | 14.45 | 14.24 | 0.14% | 36,888 |
| Jul 7, 2025 | 14.55 | 14.55 | 14.39 | 14.43 | 14.22 | -0.76% | 55,155 |
| Jul 3, 2025 | 14.50 | 14.55 | 14.48 | 14.54 | 14.33 | 0.69% | 54,078 |
| Jul 2, 2025 | 14.47 | 14.48 | 14.39 | 14.44 | 14.23 | 0.14% | 55,906 |
| Jul 1, 2025 | 14.43 | 14.43 | 14.25 | 14.42 | 14.21 | -0.14% | 118,882 |
| Jun 30, 2025 | 14.49 | 14.49 | 14.38 | 14.44 | 14.23 | 0.28% | 66,103 |
| Jun 27, 2025 | 14.37 | 14.43 | 14.29 | 14.40 | 14.19 | 0.77% | 69,609 |
| Jun 26, 2025 | 14.31 | 14.32 | 14.26 | 14.29 | 14.09 | 0.28% | 47,347 |
| Jun 25, 2025 | 14.30 | 14.30 | 14.18 | 14.25 | 14.05 | -0.07% | 69,407 |
| Jun 24, 2025 | 14.20 | 14.26 | 14.14 | 14.26 | 14.06 | 0.92% | 50,495 |
| Jun 23, 2025 | 14.06 | 14.13 | 14.00 | 14.13 | 13.93 | 0.93% | 51,001 |
| Jun 20, 2025 | 14.07 | 14.08 | 13.95 | 14.00 | 13.80 | - | 61,188 |
| Jun 18, 2025 | 14.04 | 14.04 | 13.96 | 14.00 | 13.80 | -0.14% | 39,403 |
| Jun 17, 2025 | 14.08 | 14.09 | 13.99 | 14.02 | 13.82 | -0.50% | 36,837 |
| Jun 16, 2025 | 14.15 | 14.18 | 14.04 | 14.09 | 13.89 | -0.21% | 43,468 |
| Jun 13, 2025 | 14.18 | 14.19 | 14.08 | 14.12 | 13.81 | -0.77% | 69,436 |
| Jun 12, 2025 | 14.15 | 14.24 | 14.14 | 14.23 | 13.92 | 0.78% | 93,686 |
| Jun 11, 2025 | 14.15 | 14.19 | 14.10 | 14.12 | 13.81 | - | 72,458 |
| Jun 10, 2025 | 14.05 | 14.12 | 14.05 | 14.12 | 13.81 | 0.93% | 62,258 |
| Jun 9, 2025 | 13.99 | 14.07 | 13.99 | 13.99 | 13.69 | - | 89,598 |
| Jun 6, 2025 | 14.03 | 14.06 | 13.98 | 13.99 | 13.69 | 0.14% | 150,015 |
| Jun 5, 2025 | 14.05 | 14.16 | 13.92 | 13.97 | 13.67 | -0.43% | 45,320 |