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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 21, 2025	15.15	15.14	15.14	15.19	15.05	31,629
October 20, 2025	15	15.09	15.09	15.11	14.95	105,146
October 17, 2025	14.86	14.91	14.91	14.93	14.8	37,700
October 16, 2025	14.95	14.83	14.83	14.99	14.8	54,741
October 15, 2025	14.94	14.91	14.91	14.99	14.82	34,456
October 14, 2025	14.97	14.93	14.93	15.04	14.89	75,129
October 13, 2025	14.96	14.98	14.98	15.04	14.94	60,411
October 10, 2025	15.17	14.83	14.83	15.25	14.83	63,900
October 09, 2025	15.23	15.16	15.16	15.28	15.11	124,216
October 08, 2025	15.14	15.18	15.18	15.26	15.07	130,217
October 07, 2025	14.98	15.07	15.07	15.14	14.98	99,862
October 06, 2025	14.97	14.96	14.96	14.98	14.82	80,501
October 03, 2025	14.97	14.98	14.98	15	14.86	59,916
October 02, 2025	15.02	14.99	14.99	15.02	14.88	64,962
October 01, 2025	14.92	15.02	15.02	15.04	14.85	63,700
September 30, 2025	14.97	15	15	15	14.83	98,400
September 29, 2025	15.03	14.97	14.97	15.07	14.89	61,200
September 26, 2025	14.99	15	15	15.06	14.84	53,630
September 25, 2025	15	14.95	14.95	15	14.87	58,259
September 24, 2025	15.11	15	15	15.11	14.92	69,936
September 23, 2025	15.15	15.05	15.05	15.15	14.98	59,522
September 22, 2025	14.97	15.08	15.08	15.09	14.95	39,243
September 19, 2025	14.93	14.95	14.95	14.96	14.84	52,426
September 18, 2025	14.92	14.92	14.92	14.94	14.87	48,000
September 17, 2025	14.88	14.84	14.84	14.93	14.82	41,839
September 16, 2025	14.9	14.92	14.92	14.98	14.9	43,364
September 15, 2025	14.96	14.94	14.94	15	14.94	38,300
September 12, 2025	15.03	15.04	15.04	15.06	15.03	35,416
September 11, 2025	15.01	15.06	15.06	15.15	15.01	51,597
September 10, 2025	15	15	15	15.06	14.88	53,300
September 09, 2025	15	14.97	14.97	15	14.94	40,700
September 08, 2025	15.04	15	15	15.1	14.98	25,400
September 05, 2025	15.07	14.96	14.96	15.08	14.88	51,000
September 04, 2025	14.94	14.99	14.99	14.99	14.93	28,800
September 03, 2025	14.91	14.92	14.92	14.96	14.91	49,300
September 02, 2025	14.86	14.88	14.88	14.89	14.75	80,733
August 29, 2025	15.07	14.93	14.93	15.07	14.89	86,423
August 28, 2025	15	15.01	15.01	15.01	14.92	129,942
August 27, 2025	14.88	14.95	14.95	14.95	14.85	49,700
August 26, 2025	14.82	14.87	14.87	14.9	14.82	45,600
August 25, 2025	14.77	14.87	14.87	14.89	14.76	75,609
August 22, 2025	14.74	14.78	14.78	14.8	14.7	50,500
August 21, 2025	14.65	14.67	14.67	14.74	14.6	37,937
August 20, 2025	14.74	14.68	14.68	14.74	14.53	52,101
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

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