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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 19, 2025	14.8	14.75	14.75	14.8	14.71	44,566
August 18, 2025	14.7	14.8	14.8	14.8	14.68	50,741
August 15, 2025	14.77	14.72	14.72	14.85	14.72	36,914
August 14, 2025	14.81	14.88	14.77	14.89	14.79	35,033
August 13, 2025	14.86	14.89	14.78	14.89	14.79	35,623
August 12, 2025	14.73	14.79	14.68	14.81	14.7	58,200
August 11, 2025	14.73	14.72	14.62	14.78	14.69	29,324
August 08, 2025	14.74	14.73	14.73	14.75	14.69	53,000
August 07, 2025	14.69	14.72	14.72	14.75	14.64	74,300
August 06, 2025	14.51	14.62	14.62	14.63	14.5	61,000
August 05, 2025	14.48	14.48	14.48	14.58	14.4	73,763
August 04, 2025	14.42	14.47	14.47	14.51	14.41	48,417
August 01, 2025	14.49	14.39	14.39	14.54	14.33	63,656
July 31, 2025	14.61	14.54	14.54	14.66	14.53	77,129
July 30, 2025	14.53	14.56	14.56	14.56	14.43	63,435
July 29, 2025	14.54	14.51	14.51	14.55	14.46	41,421
July 28, 2025	14.52	14.54	14.54	14.56	14.4	48,849
July 25, 2025	14.48	14.52	14.52	14.55	14.43	56,004
July 24, 2025	14.46	14.44	14.44	14.5	14.44	33,636
July 23, 2025	14.46	14.5	14.5	14.5	14.43	44,000
July 22, 2025	14.51	14.42	14.42	14.51	14.39	37,233
July 21, 2025	14.39	14.47	14.47	14.47	14.37	67,212
July 18, 2025	14.38	14.33	14.33	14.41	14.25	46,318
July 17, 2025	14.46	14.36	14.36	14.46	14.26	235,533
July 16, 2025	14.49	14.42	14.42	14.52	14.31	48,800
July 15, 2025	14.51	14.42	14.42	14.51	14.4	47,345
July 14, 2025	14.57	14.55	14.44	14.58	14.47	56,500
July 11, 2025	14.5	14.55	14.44	14.6	14.45	52,419
July 10, 2025	14.54	14.53	14.42	14.54	14.45	55,146
July 09, 2025	14.48	14.49	14.49	14.51	14.45	70,209
July 08, 2025	14.47	14.45	14.45	14.49	14.41	36,900
July 07, 2025	14.55	14.43	14.43	14.55	14.39	55,200
July 03, 2025	14.5	14.54	14.54	14.55	14.48	54,100
July 02, 2025	14.47	14.44	14.44	14.48	14.39	55,906
July 01, 2025	14.43	14.42	14.42	14.43	14.25	118,900
June 30, 2025	14.49	14.44	14.44	14.49	14.38	66,103
June 27, 2025	14.37	14.4	14.4	14.43	14.29	69,609
June 26, 2025	14.31	14.29	14.29	14.32	14.26	47,347
June 25, 2025	14.3	14.25	14.25	14.3	14.18	69,407
June 24, 2025	14.2	14.26	14.26	14.26	14.14	50,500
June 23, 2025	14.06	14.13	14.13	14.13	14	51,001
June 20, 2025	14.07	14	14	14.08	13.95	61,188
June 18, 2025	14.04	14	14	14.04	13.96	39,403
June 17, 2025	14.08	14.02	14.02	14.09	13.99	36,837
June 16, 2025	14.15	14.09	14.09	14.18	14.04	43,500
June 13, 2025	14.18	14.12	14.12	14.19	14.08	69,436
June 12, 2025	14.15	14.23	14.23	14.24	14.14	93,678
June 11, 2025	14.15	14.12	14.12	14.19	14.1	72,500
June 10, 2025	14.05	14.12	14.12	14.12	14.05	62,300
June 09, 2025	13.99	13.99	13.99	14.07	13.99	89,600
June 06, 2025	14.03	13.99	13.99	14.06	13.98	150,015
June 05, 2025	14.05	13.97	13.97	14.16	13.92	45,320
June 04, 2025	14.03	14.03	14.03	14.15	13.98	64,800
June 03, 2025	13.95	14.01	14.01	14.07	13.95	65,048
June 02, 2025	14	13.99	13.99	14.03	13.93	31,015
May 30, 2025	13.94	13.99	13.99	13.99	13.84	67,334
May 29, 2025	13.92	13.92	13.92	13.92	13.8	67,800
May 28, 2025	13.9	13.77	13.77	13.94	13.71	69,915
May 27, 2025	13.81	13.89	13.89	13.89	13.78	37,901
May 23, 2025	13.58	13.63	13.63	13.73	13.58	65,449

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