Eaton Vance Tax-Managed Buy-Write Income Fund - ETB - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	15.25	15.37	15.37	15.48	15.25	26,715
February 19, 2026	15.32	15.29	15.29	15.38	15.27	19,616
February 18, 2026	15.32	15.32	15.32	15.46	15.3	24,328
February 17, 2026	15.3	15.3	15.3	15.39	15.14	39,400
February 13, 2026	15.38	15.39	15.28	15.49	15.3	71,200
February 12, 2026	15.58	15.35	15.35	15.58	15.35	28,929
February 11, 2026	15.6	15.49	15.49	15.6	15.39	24,329
February 10, 2026	15.51	15.51	15.51	15.58	15.5	60,096
February 09, 2026	15.46	15.49	15.49	15.53	15.38	26,400
February 06, 2026	15.29	15.45	15.45	15.46	15.29	67,400
February 05, 2026	15.35	15.23	15.23	15.53	15.18	43,501
February 04, 2026	15.47	15.41	15.41	15.53	15.36	28,470
February 03, 2026	15.5	15.4	15.4	15.51	15.35	50,222
February 02, 2026	15.48	15.53	15.53	15.54	15.46	41,600
January 30, 2026	15.57	15.45	15.45	15.57	15.32	106,887
January 29, 2026	15.48	15.52	15.52	15.52	15.31	51,623
January 28, 2026	15.51	15.52	15.52	15.58	15.44	53,331
January 27, 2026	15.52	15.49	15.49	15.52	15.3	35,000
January 26, 2026	15.5	15.49	15.49	15.5	15.41	45,800
January 23, 2026	15.43	15.43	15.43	15.43	15.25	32,600
January 22, 2026	15.34	15.4	15.4	15.41	15.3	51,240
January 21, 2026	15.1	15.24	15.24	15.26	15.08	59,700
January 20, 2026	15.15	15.06	15.06	15.21	15.01	65,904
January 16, 2026	15.26	15.22	15.22	15.34	15.2	95,700
January 15, 2026	15.3	15.26	15.26	15.33	15.22	60,500
January 14, 2026	15.44	15.36	15.36	15.47	15.34	36,258
January 13, 2026	15.42	15.45	15.45	15.48	15.4	39,007
January 12, 2026	15.35	15.43	15.43	15.46	15.33	98,223
January 09, 2026	15.47	15.45	15.45	15.51	15.43	42,800
January 08, 2026	15.43	15.43	15.43	15.47	15.39	58,400
January 07, 2026	15.45	15.42	15.42	15.45	15.41	40,800
January 06, 2026	15.38	15.45	15.45	15.45	15.37	70,198
January 05, 2026	15.38	15.37	15.37	15.4	15.31	43,800
January 02, 2026	15.39	15.27	15.27	15.4	15.12	82,919
December 31, 2025	15.42	15.27	15.27	15.43	15.27	73,944
December 30, 2025	15.35	15.37	15.37	15.43	15.33	99,600
December 29, 2025	15.32	15.31	15.31	15.32	15.22	65,126
December 26, 2025	15.36	15.37	15.37	15.38	15.31	42,539
December 24, 2025	15.35	15.34	15.34	15.35	15.31	26,500
December 23, 2025	15.22	15.3	15.3	15.33	15.22	35,404
December 22, 2025	15.31	15.28	15.28	15.31	15.19	23,700
December 19, 2025	15.1	15.19	15.19	15.2	15	49,664
December 18, 2025	14.99	14.95	14.95	15.06	14.95	73,700
December 17, 2025	15.03	14.94	14.94	15.05	14.91	43,400
December 16, 2025	15.04	14.99	14.99	15.1	14.95	66,400
December 15, 2025	15.1	15.04	15.04	15.1	14.99	31,148
December 12, 2025	15.22	15.11	15	15.25	15.09	39,500
December 11, 2025	15.23	15.24	15.13	15.24	15.12	105,022
December 10, 2025	15.25	15.27	15.16	15.28	15.18	26,300
December 09, 2025	15.17	15.22	15.11	15.27	15.17	30,223
December 08, 2025	15.3	15.24	15.13	15.31	15.15	62,808
December 05, 2025	15.29	15.27	15.27	15.35	15.21	66,017
December 04, 2025	15.32	15.23	15.23	15.35	15.17	70,300
December 03, 2025	15.32	15.26	15.26	15.32	15.25	28,729
December 02, 2025	15.35	15.32	15.32	15.37	15.21	29,900
December 01, 2025	15.33	15.26	15.26	15.36	15.24	42,200
November 28, 2025	15.3	15.38	15.38	15.45	15.26	66,023
November 26, 2025	15.11	15.22	15.22	15.24	15.11	48,600
November 25, 2025	14.98	15.09	15.09	15.1	14.89	56,184
November 24, 2025	14.92	14.93	14.93	14.95	14.81	51,900

Eaton Vance Tax-Managed Buy-Write Income Fund (ETB) NYSE