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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	14.68	14.82	14.82	14.83	14.61	68,035
November 20, 2025	14.99	14.65	14.65	15.02	14.54	53,701
November 19, 2025	14.84	14.8	14.8	14.96	14.74	51,200
November 18, 2025	14.89	14.83	14.83	14.92	14.74	41,395
November 17, 2025	15	14.92	14.92	15.07	14.83	63,028
November 14, 2025	14.88	15.03	15.03	15.03	14.75	65,800
November 13, 2025	15.2	15.09	14.98	15.22	15.03	68,100
November 12, 2025	15.25	15.21	15.1	15.27	15.14	108,700
November 11, 2025	15.23	15.2	15.09	15.24	15.08	102,500
November 10, 2025	15.05	15.19	15.08	15.25	15.03	93,900
November 07, 2025	15.11	14.93	14.93	15.15	14.6	205,400
November 06, 2025	15.25	15.15	15.15	15.26	15.12	99,395
November 05, 2025	15.22	15.24	15.24	15.29	15.1	39,009
November 04, 2025	15.23	15.21	15.21	15.24	15.15	58,100
November 03, 2025	15.35	15.28	15.28	15.38	15.21	34,826
October 31, 2025	15.37	15.32	15.32	15.37	15.21	65,711
October 30, 2025	15.27	15.22	15.22	15.29	15.18	62,900
October 29, 2025	15.3	15.29	15.29	15.3	15.17	54,800
October 28, 2025	15.3	15.26	15.26	15.3	15.19	24,420
October 27, 2025	15.21	15.29	15.29	15.3	15.15	43,316
October 24, 2025	15.14	15.1	15.1	15.25	15.1	40,800
October 23, 2025	15.11	15.09	15.09	15.13	15.02	33,400
October 22, 2025	15.19	15.05	15.05	15.19	14.97	40,114
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

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