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

Last Price15.40

Change+0.00 (0.00%)

NYSE · Last Trade: Feb 4th, 11:44 AM EST

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

Date Range:

2025-11-04 - 2026-02-04

Date	Open	High	Low	Close	Volume	Adjusted Close
2/03/2026	15.50	15.51	15.35	15.40	50,222	15.40
2/02/2026	15.48	15.54	15.46	15.53	41,557	15.53
1/30/2026	15.57	15.57	15.32	15.45	106,887	15.45
1/29/2026	15.48	15.52	15.31	15.52	51,623	15.52
1/28/2026	15.58	15.58	15.44	15.52	55,054	15.52
1/27/2026	15.52	15.52	15.30	15.49	34,960	15.49
1/26/2026	15.50	15.50	15.41	15.49	45,788	15.49
1/23/2026	15.43	15.43	15.25	15.43	32,585	15.43
1/22/2026	15.34	15.41	15.30	15.40	54,319	15.40
1/21/2026	15.10	15.26	15.08	15.24	59,698	15.24
1/20/2026	15.15	15.21	15.01	15.06	65,904	15.06
1/16/2026	15.26	15.34	15.20	15.22	95,690	15.22
1/15/2026	15.30	15.33	15.22	15.26	60,454	15.26
1/14/2026	15.45	15.47	15.34	15.36	37,349	15.25
1/13/2026	15.42	15.47	15.40	15.45	39,864	15.34
1/12/2026	15.35	15.46	15.32	15.43	98,223	15.32
1/09/2026	15.47	15.51	15.43	15.45	42,771	15.34
1/08/2026	15.43	15.47	15.39	15.43	58,388	15.32
1/07/2026	15.45	15.45	15.41	15.42	40,795	15.31
1/06/2026	15.38	15.45	15.37	15.45	70,199	15.34
1/05/2026	15.38	15.40	15.31	15.37	43,790	15.26
1/02/2026	15.39	15.40	15.12	15.27	82,919	15.16
12/31/2025	15.42	15.43	15.27	15.27	73,944	15.16
12/30/2025	15.35	15.43	15.33	15.37	99,557	15.26
12/29/2025	15.32	15.32	15.22	15.31	65,126	15.20
12/26/2025	15.36	15.38	15.31	15.37	42,539	15.26
12/24/2025	15.35	15.35	15.31	15.34	26,455	15.23
12/23/2025	15.22	15.33	15.22	15.30	35,404	15.19
12/22/2025	15.31	15.31	15.19	15.28	23,671	15.17
12/19/2025	15.02	15.21	15.00	15.21	50,427	15.11
12/18/2025	14.99	15.06	14.95	14.95	73,689	14.85
12/17/2025	15.03	15.05	14.91	14.94	43,370	14.84
12/16/2025	15.04	15.10	14.95	14.99	66,390	14.89
12/15/2025	15.10	15.10	14.99	15.04	31,148	14.94
12/12/2025	15.22	15.25	15.09	15.11	39,474	14.90
12/11/2025	15.23	15.24	15.12	15.24	105,022	15.03
12/10/2025	15.25	15.28	15.18	15.27	26,259	15.06
12/09/2025	15.17	15.27	15.17	15.22	30,223	15.01
12/08/2025	15.30	15.31	15.15	15.24	62,808	15.03
12/05/2025	15.29	15.35	15.21	15.27	66,017	15.06
12/04/2025	15.32	15.35	15.17	15.23	70,300	15.02
12/03/2025	15.32	15.32	15.23	15.25	46,696	15.04
12/02/2025	15.35	15.37	15.21	15.32	29,854	15.11
12/01/2025	15.33	15.36	15.24	15.26	42,200	15.05
11/28/2025	15.30	15.45	15.26	15.38	66,023	15.17
11/26/2025	15.11	15.24	15.11	15.22	48,587	15.01
11/25/2025	14.98	15.10	14.89	15.09	56,184	14.88
11/24/2025	14.92	14.95	14.81	14.93	51,875	14.72
11/21/2025	14.68	14.83	14.61	14.82	68,035	14.61
11/20/2025	14.99	15.02	14.54	14.65	53,701	14.45
11/19/2025	14.84	14.96	14.74	14.80	50,205	14.59
11/18/2025	14.89	14.92	14.74	14.83	41,395	14.62
11/17/2025	15.00	15.07	14.83	14.92	63,028	14.71
11/14/2025	14.88	15.03	14.75	15.03	65,828	14.82
11/13/2025	15.20	15.22	15.03	15.09	68,071	14.78
11/12/2025	15.25	15.27	15.14	15.21	108,713	14.89
11/11/2025	15.23	15.24	15.08	15.20	102,472	14.88
11/10/2025	15.05	15.25	15.03	15.19	93,941	14.87
11/07/2025	15.11	15.15	14.60	14.93	205,366	14.62
11/06/2025	15.25	15.26	15.12	15.15	100,582	14.84
11/05/2025	15.22	15.29	15.10	15.24	39,009	14.92
11/04/2025	15.23	15.24	15.14	15.21	58,079	14.89