loading

Eaton Vance Tax Managed Buy Write Income Fund Stock (ETB) Price History

The historical daily chart and data for Eaton Vance Tax Managed Buy Write Income Fund stock (ETB), show that the latest closing stock price as of August 22, 2025, is $14.78.
  • Eaton Vance Tax Managed Buy Write Income Fund all-time high stock price is $17.85, occurred on March 22, 2022.
  • The lowest Eaton Vance Tax Managed Buy Write Income Fund stock price recorded was $8.90 on March 23, 2020. Since then, Eaton Vance Tax Managed Buy Write Income Fund's stock price has risen over 66.07% to $14.78 now.
  • The 52-week high stock price for ETB is $15.35, representing a 3.86% increase from the current share price, occurred on December 18, 2024.
  • The 52-week low stock price for ETB is $11.03, indicating a -25.37% decrease from the current share price, occurred on April 07, 2025.
  • The closing price of Eaton Vance Tax Managed Buy Write Income Fund (ETB) stock in the beginning of 2024 was $17.21. The stock closed the year at $13.15, a loss of over -23.59% for the year.
The table below shows more information about ETB historical price data:
Date High Low High - Low Volume % Change
Aug 22, 2025 $14.80 $14.70 $0.0999 50,452.0 +0.75%
Aug 21, 2025 $14.74 $14.60 $0.14 37,937.0 -0.07%
Aug 20, 2025 $14.74 $14.53 $0.2113 52,101.0 -0.47%
Aug 19, 2025 $14.80 $14.71 $0.09 44,566.0 -0.34%
Aug 18, 2025 $14.80 $14.68 $0.12 50,741.0 +0.54%
Aug 15, 2025 $14.85 $14.72 $0.13 36,914.0 -1.08%
Aug 14, 2025 $14.89 $14.79 $0.0991 35,033.0 -0.07%
Aug 13, 2025 $14.89 $14.79 $0.105 35,623.0 +0.68%
Aug 12, 2025 $14.81 $14.70 $0.11 58,166.0 +0.48%
Aug 11, 2025 $14.78 $14.69 $0.09 29,324.0 -0.07%
Aug 08, 2025 $14.75 $14.69 $0.06 52,969.0 +0.07%
Aug 07, 2025 $14.75 $14.64 $0.11 74,266.0 +0.68%
Aug 06, 2025 $14.63 $14.50 $0.1253 60,997.0 +0.97%
Aug 05, 2025 $14.58 $14.40 $0.1799 73,718.0 +0.07%
Aug 04, 2025 $14.51 $14.41 $0.0951 48,417.0 +0.56%
Aug 01, 2025 $14.54 $14.33 $0.2073 63,656.0 -0.83%
Jul 31, 2025 $14.66 $14.46 $0.195 92,098.0 -0.34%
Jul 30, 2025 $14.56 $14.43 $0.13 63,435.0 +0.34%
Jul 29, 2025 $14.55 $14.46 $0.09 41,421.0 -0.21%
Jul 28, 2025 $14.56 $14.40 $0.16 48,849.0 +0.14%
Jul 25, 2025 $14.55 $14.43 $0.1217 56,004.0 +0.55%
Jul 24, 2025 $14.50 $14.44 $0.06 33,636.0 -0.41%

Eaton Vance Tax Managed Buy Write Income Fund Stock (ETB) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Eaton Vance Tax Managed Buy Write Income Fund stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ETB shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Eaton Vance Tax Managed Buy Write Income Fund stock price history provides a foundation for understanding how the company's stock has evolved over time.

Eaton Vance Tax Managed Buy Write Income Fund Stock (ETB) Price History 2025

Month High Low High - Low Volume % Change
Aug, 2025 $14.89 $14.33 $0.56 855,332.0 +1.86%
Jul, 2025 $14.66 $14.25 $0.41 1,393,632.0 +0.48%
Jun, 2025 $14.49 $13.92 $0.57 1,278,414.0 +3.22%
May, 2025 $14.08 $13.43 $0.65 1,419,208.0 +4.64%
Apr, 2025 $13.78 $11.03 $2.75 2,943,377.0 -2.05%
Mar, 2025 $14.62 $13.42 $1.20 1,637,750.0 -6.51%
Feb, 2025 $15.19 $14.39 $0.80 1,983,597.0 -4.07%
Jan, 2025 $15.32 $14.68 $0.64 1,160,782.0 +1.47%

Eaton Vance Tax Managed Buy Write Income Fund Stock (ETB) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $15.35 $14.68 $0.6699 1,159,073.0 -0.27%
Nov, 2024 $15.09 $14.26 $0.8312 997,696.0 +5.16%
Oct, 2024 $14.67 $14.22 $0.45 1,144,476.0 -0.69%
Sep, 2024 $14.52 $13.80 $0.72 1,214,759.0 +1.83%
Aug, 2024 $14.30 $12.99 $1.31 1,576,210.0 -0.21%
Jul, 2024 $14.41 $13.90 $0.51 1,109,613.0 +0.57%
Jun, 2024 $14.22 $13.65 $0.5742 967,661.0 +3.44%
May, 2024 $13.89 $13.17 $0.7248 1,065,709.0 +3.25%
Apr, 2024 $13.72 $12.99 $0.73 1,287,158.0 -3.15%
Mar, 2024 $13.72 $13.35 $0.37 951,799.0 +1.26%
Feb, 2024 $13.55 $13.04 $0.505 1,714,698.0 +3.37%
Jan, 2024 $13.22 $12.66 $0.56 1,542,465.0 +0.46%

Eaton Vance Tax Managed Buy Write Income Fund Stock (ETB) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $13.27 $12.89 $0.38 1,252,314.0 -0.23%
Nov, 2023 $13.20 $11.99 $1.21 1,343,651.0 +8.60%
Oct, 2023 $12.83 $11.59 $1.24 1,768,344.0 -5.00%
Sep, 2023 $13.49 $12.42 $1.07 1,411,269.0 -5.97%
Aug, 2023 $13.82 $13.12 $0.7048 1,391,295.0 -2.76%
Jul, 2023 $14.08 $13.66 $0.42 1,044,944.0 -0.72%
Jun, 2023 $13.89 $12.88 $1.01 1,122,332.0 +7.18%
May, 2023 $13.10 $12.65 $0.45 1,285,899.0 +0.47%
Apr, 2023 $13.15 $12.61 $0.54 1,619,080.0 -1.15%
Mar, 2023 $13.44 $12.70 $0.74 1,484,628.0 -1.36%
Feb, 2023 $13.87 $13.16 $0.71 1,571,670.0 -2.65%
Jan, 2023 $14.06 $13.00 $1.06 1,364,935.0 +3.35%
closed_end_fund_equity RVT
$15.92
price up icon 2.84%
closed_end_fund_equity GAB
$6.00
price up icon 1.01%
closed_end_fund_equity CLM
$8.09
price up icon 0.75%
closed_end_fund_equity KYN
$12.32
price up icon 0.33%
closed_end_fund_equity GDV
$26.75
price up icon 1.17%
closed_end_fund_equity ETY
$15.71
price up icon 0.96%
Cap:     |  Volume (24h):