Eaton Vance Tax Managed Buy Write Income Fund (ETB)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.105 | 0.701168614357 | 14.975 | 15.09 | 14.68 | 42939 | 14.88817811 | CS |
| 4 | 0.315 | 2.13342363698 | 14.765 | 15.25 | 14.68 | 49158 | 14.98594297 | CS |
| 12 | 0.65 | 4.5045045045 | 14.43 | 15.3499 | 14.2588 | 49100 | 14.89927258 | CS |
| 26 | 0.8512 | 5.98223321714 | 14.2288 | 15.3499 | 12.994 | 54627 | 14.44122555 | CS |
| 52 | 2.02 | 15.4670750383 | 13.06 | 15.3499 | 12.994 | 56153 | 13.97653628 | CS |
| 156 | -1.98 | -11.6060961313 | 17.06 | 17.85 | 11.59 | 63299 | 14.14671675 | CS |
| 260 | -1.74 | -10.3448275862 | 16.82 | 17.85 | 8.9 | 68644 | 14.36636788 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737157200 | 15.08 | 0.05 | 0.33 | 15.03 | 15.1999 | 15 | 54904 |
| 1737070800 | 15.03 | 0.05 | 0.33 | 15.01 | 15.0671 | 14.95 | 45705 |
| 1736984400 | 14.98 | 0.14 | 0.94 | 14.9 | 15.06 | 14.7701 | 21702 |
| 1736898000 | 14.84 | 0.06 | 0.41 | 14.87 | 14.92 | 14.73 | 33081 |
| 1736811600 | 14.78 | -0.07 | -0.47 | 14.77 | 14.87 | 14.68 | 36010 |
| 1736552400 | 14.85 | -0.17 | -1.13 | 14.975 | 14.975 | 14.7801 | 78197 |
| 1736379600 | 15.02 | 0.08 | 0.54 | 14.94 | 15.05 | 14.87 | 40235 |
| 1736293200 | 14.94 | -0.04 | -0.27 | 14.86 | 15.0199 | 14.85 | 46565 |
| 1736206800 | 14.98 | -0.01 | -0.07 | 15.03 | 15.1656 | 14.8501 | 83309 |
| 1735947600 | 14.99 | 0.04 | 0.27 | 14.95 | 15.03 | 14.92 | 26367 |
| 1735861200 | 14.95 | -0.05 | -0.33 | 15.12 | 15.1357 | 14.91 | 39763 |
| 1735688400 | 15 | -0.03 | -0.20 | 15.12 | 15.1943 | 15 | 103371 |
| 1735602000 | 15.03 | -0.07 | -0.46 | 15 | 15.05 | 14.9 | 59825 |
| 1735342800 | 15.1 | -0.1 | -0.66 | 15.17 | 15.2 | 15.05 | 24027 |
| 1735256400 | 15.2 | 0.1 | 0.66 | 15.17 | 15.25 | 15.0951 | 40896 |
| 1735077840 | 15.1 | 0.05 | 0.33 | 15.08 | 15.12 | 15.0494 | 27333 |
| 1734997200 | 15.05 | 0.1 | 0.67 | 14.85 | 15.08 | 14.85 | 95223 |
| 1734738000 | 14.95 | 0.15 | 1.01 | 14.765 | 15 | 14.68 | 34069 |
| 1734651600 | 14.8 | -0.14 | -0.94 | 14.999 | 15.01 | 14.75 | 54968 |
| 1734565200 | 14.94 | -0.22 | -1.45 | 15.1199 | 15.3499 | 14.91 | 82857 |
| 1734478800 | 15.16 | -0.03 | -0.20 | 15.135 | 15.2099 | 15.07 | 71226 |
| 1734392400 | 15.19 | 0.11 | 0.73 | 15.1621 | 15.19 | 15.0805 | 38643 |
| 1734133200 | 15.08 | 0 | 0.00 | 15.08 | 15.15 | 15.05 | 32742 |
| 1734046800 | 15.08 | -0.07 | -0.46 | 15.115 | 15.1499 | 15.01 | 50607 |
| 1733960400 | 15.15 | 0.06 | 0.40 | 15.0612 | 15.19 | 15.0612 | 69068 |
| 1733874000 | 15.09 | 0.03 | 0.20 | 15.1157 | 15.12 | 15.04 | 46956 |
| 1733787600 | 15.06 | -0.01 | -0.07 | 15.07 | 15.13 | 15.04 | 41766 |
| 1733528400 | 15.07 | -0.02 | -0.13 | 15.1 | 15.19 | 15.05 | 52337 |
| 1733442000 | 15.09 | 0.03 | 0.20 | 15.12 | 15.14 | 15.04 | 60532 |
| 1733355600 | 15.06 | -0.01 | -0.07 | 15.11 | 15.11 | 15.04 | 41841 |
| 1733269200 | 15.07 | 0.03 | 0.20 | 15.08 | 15.1 | 15.05 | 89244 |
| 1733182800 | 15.04 | -0.03 | -0.20 | 15.07 | 15.11 | 14.95 | 80470 |
| 1732917840 | 15.07 | 0.14 | 0.94 | 15 | 15.09 | 15 | 31874 |
| 1732750800 | 14.93 | -0.01 | -0.07 | 15 | 15 | 14.89 | 79928 |
| 1732664400 | 14.94 | 0.03 | 0.20 | 14.89 | 14.95 | 14.89 | 42280 |
| 1732578000 | 14.91 | 0.06 | 0.40 | 14.93 | 14.94 | 14.84 | 64785 |
| 1732318800 | 14.85 | 0.05 | 0.34 | 14.84 | 14.85 | 14.79 | 53131 |
| 1732232400 | 14.8 | -0.06 | -0.40 | 14.815 | 14.83 | 14.704 | 39695 |
| 1732146000 | 14.86 | -0.05 | -0.34 | 14.91 | 14.98 | 14.81 | 46673 |
| 1732059600 | 14.91 | 0.06 | 0.40 | 14.8044 | 14.97 | 14.8 | 52985 |
| 1731973200 | 14.85 | 0.13 | 0.88 | 14.79 | 14.9 | 14.79 | 53801 |
| 1731714000 | 14.72 | -0.07 | -0.47 | 14.7194 | 14.78 | 14.63 | 51269 |
| 1731627600 | 14.79 | -0.02 | -0.14 | 14.845 | 14.8999 | 14.75 | 45518 |
| 1731541200 | 14.81 | 0.04 | 0.27 | 14.71 | 14.88 | 14.71 | 48172 |
| 1731454800 | 14.77 | 0.02 | 0.14 | 14.72 | 14.7999 | 14.67 | 40998 |
| 1731368400 | 14.75 | 0.04 | 0.27 | 14.76 | 14.8 | 14.6645 | 42917 |
| 1731109200 | 14.71 | 0.01 | 0.07 | 14.7247 | 14.73 | 14.67 | 31435 |
| 1731022800 | 14.7 | 0.08 | 0.55 | 14.635 | 14.7 | 14.595 | 43560 |
| 1730936400 | 14.62 | 0.23 | 1.60 | 14.6399 | 14.65 | 14.4839 | 62895 |
| 1730850000 | 14.39 | 0.07 | 0.49 | 14.32 | 14.44 | 14.311 | 41392 |
| 1730763600 | 14.32 | -0.02 | -0.14 | 14.35 | 14.35 | 14.2588 | 28825 |
| 1730500800 | 14.34 | 0.01 | 0.07 | 14.33 | 14.41 | 14.3 | 24755 |
| 1730414400 | 14.33 | -0.13 | -0.90 | 14.55 | 14.55 | 14.3004 | 41393 |
| 1730328000 | 14.46 | 0.06 | 0.42 | 14.395 | 14.46 | 14.395 | 36194 |
| 1730241600 | 14.4 | 0.01 | 0.07 | 14.43 | 14.435 | 14.36 | 31183 |
| 1730155200 | 14.39 | -0.01 | -0.07 | 14.5 | 14.5 | 14.35 | 31902 |
| 1729896000 | 14.4 | 0.01 | 0.07 | 14.43 | 14.49 | 14.36 | 33129 |
| 1729809600 | 14.39 | 0.06 | 0.42 | 14.34 | 14.41 | 14.33 | 35412 |
| 1729723200 | 14.33 | -0.25 | -1.71 | 14.46 | 14.4933 | 14.27 | 71697 |
| 1729636800 | 14.58 | 0.02 | 0.14 | 14.57 | 14.59 | 14.53 | 44213 |
| 1729550400 | 14.56 | 0.06 | 0.41 | 14.51 | 14.56 | 14.46 | 74069 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
