Skip to main content
Eaton Vance Tax-Managed Buy-Write Income Fund (ETB)
NYSE: ETB · Real-Time Price · USD
14.89
-0.24 (-1.59%)
Mar 9, 2026, 1:51 PM EDT - Market open

ETB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202614.9815.0014.8314.89--1.59%32,349
Mar 6, 202615.1815.1815.0115.1315.13-1.11%51,356
Mar 5, 202615.3415.3815.1415.3015.30-0.58%62,273
Mar 4, 202615.2615.4215.2315.3915.391.12%57,924
Mar 3, 202615.3015.3015.0215.2215.22-1.62%110,609
Mar 2, 202615.3515.4715.3015.4715.470.39%22,992
Feb 27, 202615.4315.4615.3115.4115.41-0.58%56,223
Feb 26, 202615.5815.5815.4115.5015.50-57,355
Feb 25, 202615.4915.5615.4415.5015.500.71%37,233
Feb 24, 202615.2715.4015.2715.3915.390.65%50,346
Feb 23, 202615.4015.4015.2215.2915.29-0.52%23,743
Feb 20, 202615.2515.4815.2515.3715.370.52%26,715
Feb 19, 202615.3215.3815.2715.2915.29-0.20%19,616
Feb 18, 202615.3215.4615.3015.3215.320.13%24,328
Feb 17, 202615.3015.3915.1415.3015.30-0.58%39,362
Feb 13, 202615.3815.4915.3015.3915.280.26%71,185
Feb 12, 202615.5815.5815.3515.3515.24-0.90%28,933
Feb 11, 202615.6015.6015.3915.4915.38-0.13%24,329
Feb 10, 202615.5115.5815.5015.5115.400.13%60,828
Feb 9, 202615.4615.5315.3815.4915.380.26%26,400
Feb 6, 202615.2915.4615.2915.4515.341.44%67,374
Feb 5, 202615.3515.5315.1815.2315.13-1.17%44,038
Feb 4, 202615.4715.5315.3615.4115.300.06%28,948
Feb 3, 202615.5015.5115.3515.4015.29-0.84%50,222
Feb 2, 202615.4815.5415.4615.5315.420.52%41,557
Jan 30, 202615.5715.5715.3215.4515.34-0.45%106,887
Jan 29, 202615.4815.5215.3115.5215.41-51,623
Jan 28, 202615.5815.5815.4415.5215.410.19%55,054
Jan 27, 202615.5215.5215.3015.4915.38-34,960
Jan 26, 202615.5015.5015.4115.4915.380.39%45,788
Jan 23, 202615.4315.4315.2515.4315.320.19%32,585
Jan 22, 202615.3415.4115.3015.4015.291.05%54,319
Jan 21, 202615.1015.2615.0815.2415.141.20%59,698
Jan 20, 202615.1515.2115.0115.0614.96-1.05%65,904
Jan 16, 202615.2615.3415.2015.2215.12-0.26%95,690
Jan 15, 202615.3015.3415.2215.2615.16-0.65%60,454
Jan 14, 202615.4515.4715.3415.3615.15-0.58%37,349
Jan 13, 202615.4215.4815.4015.4515.240.13%39,864
Jan 12, 202615.3515.4615.3315.4315.22-0.13%98,223
Jan 9, 202615.4715.5115.4315.4515.240.13%42,771
Jan 8, 202615.4315.4715.3915.4315.220.06%58,388
Jan 7, 202615.4515.4515.4115.4215.21-0.19%40,795
Jan 6, 202615.3815.4515.3715.4515.240.52%70,199
Jan 5, 202615.3815.4015.3115.3715.160.65%43,799
Jan 2, 202615.3915.4015.1215.2715.06-82,919
Dec 31, 202515.4215.4315.2715.2715.06-0.65%73,944
Dec 30, 202515.3515.4315.3315.3715.160.39%99,557
Dec 29, 202515.3215.3215.2215.3115.10-0.39%65,126
Dec 26, 202515.3615.3815.3115.3715.160.20%42,539
Dec 24, 202515.3515.3515.3115.3415.130.26%26,455
Dec 23, 202515.2215.3315.2215.3015.090.13%35,404
Dec 22, 202515.3115.3115.1915.2815.070.46%23,671
Dec 19, 202515.0215.2115.0015.2115.001.74%50,427
Dec 18, 202514.9915.0614.9514.9514.740.07%73,689
Dec 17, 202515.0315.0514.9114.9414.74-0.33%43,370
Dec 16, 202515.0415.1014.9514.9914.78-0.33%66,390
Dec 15, 202515.1015.1014.9915.0414.83-0.46%31,148
Dec 12, 202515.2215.2515.0915.1114.80-0.85%39,474
Dec 11, 202515.2315.2415.1215.2414.93-0.20%105,022
Dec 10, 202515.2515.2815.1815.2714.960.33%26,259
Dec 9, 202515.1715.2715.1715.2214.91-0.13%30,223
Dec 8, 202515.3015.3115.1515.2414.93-0.20%62,808
Dec 5, 202515.2915.3515.2115.2714.960.26%66,017
Dec 4, 202515.3215.3515.1715.2314.92-0.13%70,300
Dec 3, 202515.3215.3215.2315.2514.94-0.46%46,696
Dec 2, 202515.3515.3715.2115.3215.000.39%29,854
Dec 1, 202515.3315.3615.2415.2614.95-0.78%42,200
Nov 28, 202515.3015.4515.2615.3815.061.05%66,023
Nov 26, 202515.1115.2415.1115.2214.910.86%48,587
Nov 25, 202514.9815.1014.8915.0914.781.07%56,184
Nov 24, 202514.9214.9514.8114.9314.620.74%51,875
Nov 21, 202514.6814.8314.6114.8214.511.16%68,035
Nov 20, 202514.9915.0214.5414.6514.35-1.01%53,701
Nov 19, 202514.8414.9614.7414.8014.49-0.20%51,183
Nov 18, 202514.8914.9214.7414.8314.52-0.60%41,395
Nov 17, 202515.0015.0714.8314.9214.61-0.73%63,028
Nov 14, 202514.8815.0314.7515.0314.72-0.40%65,828
Nov 13, 202515.2015.2215.0315.0914.68-0.79%68,071
Nov 12, 202515.2515.2715.1415.2114.790.07%108,713
Nov 11, 202515.2315.2415.0815.2014.780.07%102,472
Nov 10, 202515.0515.2515.0315.1914.771.74%93,941
Nov 7, 202515.1115.1514.6014.9314.52-1.45%205,366
Nov 6, 202515.2515.2615.1215.1514.73-0.59%100,582
Nov 5, 202515.2215.2915.1015.2414.820.20%39,009
Nov 4, 202515.2315.2415.1515.2114.79-0.46%58,079
Nov 3, 202515.3515.3815.2115.2814.86-0.26%34,826
Oct 31, 202515.3715.3715.2115.3214.900.66%65,711
Oct 30, 202515.2715.2915.1815.2214.80-0.46%62,873
Oct 29, 202515.3015.3015.1715.2914.870.20%54,785
Oct 28, 202515.3015.3015.1915.2614.84-0.20%24,420
Oct 27, 202515.2115.3015.1515.2914.871.26%43,316
Oct 24, 202515.1415.2515.1015.1014.680.07%40,762
Oct 23, 202515.1115.1315.0215.0914.680.27%33,378
Oct 22, 202515.1915.1914.9715.0514.64-0.59%40,114
Oct 21, 202515.1515.1915.0515.1414.720.33%31,639
Oct 20, 202515.0015.1114.9515.0914.681.21%105,146
Oct 17, 202514.8614.9314.8014.9114.500.54%37,677
Oct 16, 202514.9514.9914.8014.8314.42-0.54%54,742
Oct 15, 202514.9414.9914.8214.9114.50-0.13%34,456
Oct 14, 202514.9715.0414.8914.9314.42-0.33%75,129