Skip to main content
Eaton Vance Tax-Managed Buy-Write Income Fund (ETB)
NYSE: ETB · Real-Time Price · USD
15.27
+0.04 (0.26%)
Dec 5, 2025, 4:00 PM EST - Market closed

ETB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202515.2915.3515.2115.2715.270.26%66,017
Dec 4, 202515.3215.3515.1715.2315.23-0.13%70,300
Dec 3, 202515.3215.3215.2315.2515.25-0.46%46,696
Dec 2, 202515.3515.3715.2115.3215.320.39%29,854
Dec 1, 202515.3315.3615.2415.2615.26-0.78%42,200
Nov 28, 202515.3015.4515.2615.3815.381.05%66,021
Nov 26, 202515.1115.2415.1115.2215.220.86%48,587
Nov 25, 202514.9815.1014.8915.0915.091.07%56,184
Nov 24, 202514.9214.9514.8114.9314.930.74%51,875
Nov 21, 202514.6814.8314.6114.8214.821.16%68,035
Nov 20, 202514.9915.0214.5414.6514.65-1.01%53,701
Nov 19, 202514.8414.9614.7414.8014.80-0.20%51,183
Nov 18, 202514.8914.9214.7414.8314.83-0.60%41,395
Nov 17, 202515.0015.0714.8314.9214.92-0.73%63,028
Nov 14, 202514.8815.0314.7515.0315.03-0.40%65,828
Nov 13, 202515.2015.2215.0315.0914.98-0.79%68,071
Nov 12, 202515.2515.2715.1415.2115.100.07%108,713
Nov 11, 202515.2315.2415.0815.2015.090.07%102,472
Nov 10, 202515.0515.2515.0315.1915.081.74%93,941
Nov 7, 202515.1115.1514.6014.9314.83-1.45%205,366
Nov 6, 202515.2515.2615.1215.1515.04-0.59%100,582
Nov 5, 202515.2215.2915.1015.2415.130.20%39,009
Nov 4, 202515.2315.2415.1515.2115.10-0.46%58,079
Nov 3, 202515.3515.3815.2115.2815.17-0.26%34,826
Oct 31, 202515.3715.3715.2115.3215.210.66%65,711
Oct 30, 202515.2715.2915.1815.2215.11-0.46%62,873
Oct 29, 202515.3015.3015.1715.2915.180.20%54,785
Oct 28, 202515.3015.3015.1915.2615.15-0.20%24,420
Oct 27, 202515.2115.3015.1515.2915.181.26%43,316
Oct 24, 202515.1415.2515.1015.1014.990.07%40,762
Oct 23, 202515.1115.1315.0215.0914.980.27%33,378
Oct 22, 202515.1915.1914.9715.0514.94-0.59%40,114
Oct 21, 202515.1515.1915.0515.1415.030.33%31,639
Oct 20, 202515.0015.1114.9515.0914.981.21%105,146
Oct 17, 202514.8614.9314.8014.9114.810.54%37,677
Oct 16, 202514.9514.9914.8014.8314.73-0.54%54,742
Oct 15, 202514.9414.9914.8214.9114.81-0.13%34,456
Oct 14, 202514.9715.0414.8914.9314.72-0.33%75,129
Oct 13, 202514.9615.0414.9414.9814.771.01%60,411
Oct 10, 202515.1715.2514.8314.8314.62-2.18%63,897
Oct 9, 202515.2315.2815.1115.1614.95-0.13%124,216
Oct 8, 202515.1415.2615.0715.1814.970.73%130,217
Oct 7, 202514.9815.1414.9815.0714.860.74%99,862
Oct 6, 202514.9714.9814.8214.9614.75-0.13%80,501
Oct 3, 202514.9715.0014.8614.9814.77-0.07%59,916
Oct 2, 202515.0215.0214.8814.9914.78-0.20%64,962
Oct 1, 202514.9215.0414.8515.0214.810.13%63,680
Sep 30, 202514.9715.0014.8315.0014.790.20%98,368
Sep 29, 202515.0315.0714.8914.9714.76-0.20%61,162
Sep 26, 202514.9915.0614.8415.0014.790.33%53,680
Sep 25, 202515.0015.0014.8714.9514.74-0.33%58,259
Sep 24, 202515.1115.1114.9215.0014.79-0.33%69,936
Sep 23, 202515.1515.1514.9915.0514.84-0.20%59,522
Sep 22, 202514.9715.0914.9515.0814.870.87%39,243
Sep 19, 202514.9314.9814.8314.9514.740.20%53,074
Sep 18, 202514.9214.9414.8714.9214.710.54%47,962
Sep 17, 202514.8814.9314.8214.8414.63-0.54%41,839
Sep 16, 202514.9014.9814.9014.9214.71-0.13%43,364
Sep 15, 202514.9615.0014.9414.9414.73-0.66%38,298
Sep 12, 202515.0315.0615.0315.0414.72-0.13%35,416
Sep 11, 202515.0115.1515.0115.0614.740.40%51,602
Sep 10, 202515.0015.0614.8815.0014.690.20%53,276
Sep 9, 202515.0015.0014.9414.9714.66-0.20%40,669
Sep 8, 202515.0415.1014.9815.0014.690.27%25,355
Sep 5, 202515.0715.0814.8814.9614.65-0.20%50,970
Sep 4, 202514.9414.9914.9314.9914.680.47%28,787
Sep 3, 202514.9114.9614.9114.9214.610.27%49,281
Sep 2, 202514.8614.8914.7514.8814.57-0.33%80,733
Aug 29, 202515.0715.0714.8914.9314.62-0.53%86,423
Aug 28, 202515.0015.0114.9215.0114.700.40%129,942
Aug 27, 202514.8814.9514.8514.9514.640.54%49,653
Aug 26, 202514.8214.9014.8214.8714.56-45,581
Aug 25, 202514.7714.8914.7614.8714.560.61%75,609
Aug 22, 202514.7414.8014.7014.7814.470.75%50,459
Aug 21, 202514.6514.7414.6014.6714.36-0.07%37,937
Aug 20, 202514.7414.7414.5314.6814.37-0.47%52,101
Aug 19, 202514.8014.8014.7114.7514.44-0.34%44,566
Aug 18, 202514.7014.8014.6814.8014.490.54%50,741
Aug 15, 202514.7714.8514.7214.7214.41-1.08%36,914
Aug 14, 202514.8114.8914.7914.8814.46-0.07%35,033
Aug 13, 202514.8614.8914.7914.8914.470.68%35,623
Aug 12, 202514.7314.8114.7014.7914.380.48%58,166
Aug 11, 202514.7314.7814.6914.7214.31-0.07%29,324
Aug 8, 202514.7414.7514.6914.7314.320.07%52,969
Aug 7, 202514.6914.7514.6414.7214.310.68%74,266
Aug 6, 202514.5114.6314.5114.6214.210.97%60,997
Aug 5, 202514.4814.5814.4014.4814.080.07%73,763
Aug 4, 202514.4214.5114.4114.4714.070.56%48,417
Aug 1, 202514.4914.5414.3314.3913.99-0.83%63,656
Jul 31, 202514.6114.6614.4714.5114.10-0.34%92,098
Jul 30, 202514.5314.5614.4314.5614.150.34%63,449
Jul 29, 202514.5414.5514.4614.5114.10-0.21%41,671
Jul 28, 202514.5214.5614.4014.5414.130.14%48,849
Jul 25, 202514.4814.5514.4314.5214.110.55%56,004
Jul 24, 202514.4614.5014.4414.4414.04-0.41%33,636
Jul 23, 202514.4614.5014.4314.5014.090.55%43,975
Jul 22, 202514.5114.5114.3914.4214.02-0.35%37,233
Jul 21, 202514.3914.4714.3714.4714.070.98%67,212
Jul 18, 202514.3814.4114.2514.3313.93-0.21%46,318
Jul 17, 202514.4614.4614.2614.3613.96-0.42%235,533