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

Last Price15.42

Change-0.03 (-0.19%)

NYSE · Last Trade: Jan 7th, 6:07 PM EST

Historical Prices For Eaton Vance Tax-Managed Buy-Write Income Fund (ETB)

Date Range:

2025-10-07 - 2026-01-07

Date	Open	High	Low	Close	Volume	Adjusted Close
1/07/2026	15.45	15.45	15.41	15.42	40,795	15.42
1/06/2026	15.38	15.45	15.37	15.45	70,199	15.45
1/05/2026	15.38	15.40	15.31	15.37	43,790	15.37
1/02/2026	15.39	15.40	15.12	15.27	82,919	15.27
12/31/2025	15.42	15.43	15.27	15.27	73,944	15.27
12/30/2025	15.35	15.43	15.33	15.37	99,557	15.37
12/29/2025	15.32	15.32	15.22	15.31	65,126	15.31
12/26/2025	15.36	15.38	15.31	15.37	42,539	15.37
12/24/2025	15.35	15.35	15.31	15.34	26,455	15.34
12/23/2025	15.22	15.33	15.22	15.30	35,404	15.30
12/22/2025	15.31	15.31	15.19	15.28	23,671	15.28
12/19/2025	15.02	15.21	15.00	15.21	50,427	15.21
12/18/2025	14.99	15.06	14.95	14.95	73,689	14.95
12/17/2025	15.03	15.05	14.91	14.94	43,370	14.94
12/16/2025	15.04	15.10	14.95	14.99	66,390	14.99
12/15/2025	15.10	15.10	14.99	15.04	31,148	15.04
12/12/2025	15.22	15.25	15.09	15.11	39,474	15.00
12/11/2025	15.23	15.24	15.12	15.24	105,022	15.13
12/10/2025	15.25	15.28	15.18	15.27	26,259	15.16
12/09/2025	15.17	15.27	15.17	15.22	30,223	15.11
12/08/2025	15.30	15.31	15.15	15.24	62,808	15.13
12/05/2025	15.29	15.35	15.21	15.27	66,017	15.16
12/04/2025	15.32	15.35	15.17	15.23	70,300	15.12
12/03/2025	15.32	15.32	15.23	15.25	46,696	15.14
12/02/2025	15.35	15.37	15.21	15.32	29,854	15.21
12/01/2025	15.33	15.36	15.24	15.26	42,200	15.15
11/28/2025	15.30	15.45	15.26	15.38	66,023	15.27
11/26/2025	15.11	15.24	15.11	15.22	48,587	15.11
11/25/2025	14.98	15.10	14.89	15.09	56,184	14.98
11/24/2025	14.92	14.95	14.81	14.93	51,875	14.83
11/21/2025	14.68	14.83	14.61	14.82	68,035	14.72
11/20/2025	14.99	15.02	14.54	14.65	53,701	14.55
11/19/2025	14.84	14.96	14.74	14.80	50,205	14.70
11/18/2025	14.89	14.92	14.74	14.83	41,395	14.73
11/17/2025	15.00	15.07	14.83	14.92	63,028	14.82
11/14/2025	14.88	15.03	14.75	15.03	65,828	14.92
11/13/2025	15.20	15.22	15.03	15.09	68,071	14.88
11/12/2025	15.25	15.27	15.14	15.21	108,713	15.00
11/11/2025	15.23	15.24	15.08	15.20	102,472	14.99
11/10/2025	15.05	15.25	15.03	15.19	93,941	14.98
11/07/2025	15.11	15.15	14.60	14.93	205,366	14.72
11/06/2025	15.25	15.26	15.12	15.15	100,582	14.94
11/05/2025	15.22	15.29	15.10	15.24	39,009	15.03
11/04/2025	15.23	15.24	15.14	15.21	58,079	15.00
11/03/2025	15.35	15.38	15.21	15.28	34,826	15.07
10/31/2025	15.37	15.37	15.21	15.32	65,711	15.11
10/30/2025	15.27	15.29	15.18	15.22	62,873	15.01
10/29/2025	15.30	15.30	15.17	15.29	54,785	15.08
10/28/2025	15.30	15.30	15.19	15.26	24,420	15.05
10/27/2025	15.21	15.30	15.15	15.29	43,316	15.08
10/24/2025	15.14	15.25	15.10	15.10	40,762	14.89
10/23/2025	15.11	15.13	15.02	15.09	33,378	14.88
10/22/2025	15.19	15.19	14.97	15.05	40,114	14.84
10/21/2025	15.15	15.19	15.05	15.14	31,639	14.93
10/20/2025	15.00	15.11	14.95	15.09	105,146	14.88
10/17/2025	14.86	14.93	14.80	14.91	37,677	14.70
10/16/2025	14.95	14.99	14.80	14.83	54,742	14.62
10/15/2025	14.94	14.99	14.82	14.91	34,456	14.70
10/14/2025	14.97	15.04	14.89	14.93	75,129	14.62
10/13/2025	14.96	15.04	14.94	14.98	60,411	14.67
10/10/2025	15.17	15.25	14.83	14.83	63,897	14.52
10/09/2025	15.23	15.28	15.11	15.16	124,216	14.84
10/08/2025	15.14	15.26	15.07	15.18	130,217	14.86