Eaton Vance Tax Managed Buy Write Income Fund (ETB)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.14 | -0.981767180926 | 14.26 | 14.41 | 14.05 | 50251 | 14.23559651 | CS |
| 4 | 0.15 | 1.07372942019 | 13.97 | 14.41 | 13.86 | 52865 | 14.14229637 | CS |
| 12 | 0.99 | 7.53998476771 | 13.13 | 14.41 | 13.11 | 49558 | 13.85189713 | CS |
| 26 | 0.98 | 7.45814307458 | 13.14 | 14.41 | 12.99 | 57402 | 13.53982702 | CS |
| 52 | 0.17 | 1.21863799283 | 13.95 | 14.41 | 11.59 | 63043 | 13.1951674 | CS |
| 156 | -2.28 | -13.9024390244 | 16.4 | 17.85 | 11.59 | 63887 | 14.45886475 | CS |
| 260 | -1.57 | -10.0063734863 | 15.69 | 17.85 | 8.9 | 68693 | 14.48805487 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428800 | 14.12 | -0.01 | -0.07 | 14.14 | 14.1559 | 14.1 | 19593 |
| 1721342400 | 14.13 | -0.04 | -0.28 | 14.24 | 14.3245 | 14.05 | 49845 |
| 1721256000 | 14.17 | -0.09 | -0.63 | 14.22 | 14.3399 | 14.13 | 52663 |
| 1721169600 | 14.26 | -0.04 | -0.28 | 14.33 | 14.41 | 14.21 | 33847 |
| 1721083200 | 14.3 | -0.01 | -0.07 | 14.35 | 14.3899 | 14.25 | 65683 |
| 1720824000 | 14.31 | 0.09 | 0.63 | 14.26 | 14.32 | 14.1907 | 49215 |
| 1720737600 | 14.22 | -0.05 | -0.35 | 14.28 | 14.28 | 14.1872 | 27137 |
| 1720651200 | 14.27 | 0.07 | 0.49 | 14.2 | 14.27 | 14.165 | 65881 |
| 1720564800 | 14.2 | 0.01 | 0.07 | 14.21 | 14.27 | 14.11 | 43028 |
| 1720478400 | 14.19 | -0.05 | -0.35 | 14.21 | 14.265 | 14.08 | 67731 |
| 1720219200 | 14.24 | -0.03 | -0.21 | 14.31 | 14.37 | 14.21 | 65980 |
| 1720040640 | 14.27 | 0.12 | 0.85 | 14.16 | 14.27 | 14.14 | 36918 |
| 1719960000 | 14.15 | 0.08 | 0.57 | 14.11 | 14.15 | 14.04 | 48840 |
| 1719873600 | 14.07 | 0.02 | 0.14 | 14.2 | 14.2 | 14 | 59367 |
| 1719614400 | 14.05 | 0 | 0.00 | 14.05 | 14.05 | 14.05 | 0 |
| 1719528000 | 14.05 | 0.07 | 0.50 | 14.03 | 14.0999 | 14 | 62384 |
| 1719441600 | 13.98 | 0.03 | 0.22 | 13.98 | 14.01 | 13.93 | 71202 |
| 1719355200 | 13.95 | 0.04 | 0.29 | 13.92 | 14.04 | 13.87 | 45181 |
| 1719268800 | 13.91 | -0.09 | -0.64 | 14.06 | 14.11 | 13.86 | 63805 |
| 1719009600 | 14 | -0.04 | -0.28 | 13.97 | 14.03 | 13.95 | 42865 |
| 1718923200 | 14.04 | -0.06 | -0.43 | 14.19 | 14.22 | 14 | 78970 |
| 1718750400 | 14.1 | -0.04 | -0.28 | 14.13 | 14.1628 | 14.0615 | 23741 |
| 1718664000 | 14.14 | 0.09 | 0.64 | 14.09 | 14.16 | 14.04 | 89275 |
| 1718404800 | 14.05 | 0.05 | 0.36 | 13.99 | 14.08 | 13.97 | 30620 |
| 1718318400 | 14 | -0.03 | -0.21 | 14.08 | 14.08 | 13.9274 | 34365 |
| 1718232000 | 14.03 | 0.06 | 0.43 | 14.03 | 14.1 | 13.95 | 51459 |
| 1718145600 | 13.97 | 0.03 | 0.22 | 13.95 | 13.9776 | 13.94 | 37722 |
| 1718059200 | 13.94 | -0.03 | -0.21 | 13.94 | 13.9999 | 13.92 | 23953 |
| 1717800000 | 13.97 | 0.02 | 0.14 | 13.95 | 13.99 | 13.92 | 29450 |
| 1717713600 | 13.95 | 0 | 0.00 | 13.99 | 13.99 | 13.92 | 42678 |
| 1717627200 | 13.95 | 0.19 | 1.38 | 13.83 | 13.95 | 13.7805 | 53498 |
| 1717540800 | 13.76 | 0.07 | 0.51 | 13.7 | 13.76 | 13.65 | 57357 |
| 1717454400 | 13.69 | 0.04 | 0.29 | 13.67 | 13.69 | 13.6458 | 33781 |
| 1717195200 | 13.65 | 0.06 | 0.44 | 13.66 | 13.66 | 13.56 | 60380 |
| 1717108800 | 13.59 | 0.02 | 0.15 | 13.61 | 13.63 | 13.56 | 42293 |
| 1717022400 | 13.57 | -0.09 | -0.66 | 13.6 | 13.68 | 13.55 | 41606 |
| 1716936000 | 13.66 | -0.05 | -0.36 | 13.73 | 13.78 | 13.64 | 41681 |
| 1716590400 | 13.71 | 0.11 | 0.81 | 13.62 | 13.74 | 13.62 | 39699 |
| 1716504000 | 13.6 | -0.22 | -1.59 | 13.81 | 13.85 | 13.595 | 77294 |
| 1716417600 | 13.82 | -0.04 | -0.29 | 13.85 | 13.8948 | 13.82 | 56838 |
| 1716331200 | 13.86 | 0.1 | 0.73 | 13.75 | 13.86 | 13.75 | 60149 |
| 1716244800 | 13.76 | 0.04 | 0.29 | 13.76 | 13.83 | 13.73 | 55189 |
| 1715985600 | 13.72 | -0.01 | -0.07 | 13.76 | 13.78 | 13.7 | 29405 |
| 1715899200 | 13.73 | -0.09 | -0.65 | 13.8 | 13.81 | 13.72 | 50503 |
| 1715812800 | 13.82 | 0.18 | 1.32 | 13.69 | 13.87 | 13.665 | 74429 |
| 1715726400 | 13.64 | 0.04 | 0.29 | 13.61 | 13.64 | 13.53 | 53779 |
| 1715640000 | 13.6 | 0.07 | 0.49 | 13.62 | 13.63 | 13.5737 | 40092 |
| 1715380800 | 13.534 | -0.06 | -0.41 | 13.6 | 13.62 | 13.534 | 35050 |
| 1715294400 | 13.59 | 0.04 | 0.30 | 13.58 | 13.6 | 13.52 | 21049 |
| 1715208000 | 13.55 | 0.02 | 0.15 | 13.54 | 13.55 | 13.5128 | 53968 |
| 1715121600 | 13.53 | 0.02 | 0.15 | 13.55 | 13.57 | 13.51 | 65982 |
| 1715035200 | 13.51 | 0.1 | 0.75 | 13.47 | 13.51 | 13.4533 | 38781 |
| 1714776000 | 13.41 | 0.12 | 0.90 | 13.36 | 13.41 | 13.32 | 61258 |
| 1714689600 | 13.29 | 0.08 | 0.61 | 13.25 | 13.29 | 13.2001 | 19737 |
| 1714603200 | 13.21 | -0.01 | -0.08 | 13.22 | 13.2959 | 13.17 | 38683 |
| 1714516800 | 13.22 | 0.01 | 0.08 | 13.27 | 13.27 | 13.1901 | 68369 |
| 1714430400 | 13.21 | -0.02 | -0.15 | 13.27 | 13.2792 | 13.17 | 51693 |
| 1714171200 | 13.23 | 0.22 | 1.69 | 13.13 | 13.25 | 13.11 | 58919 |
| 1714084800 | 13.01 | -0.18 | -1.36 | 12.99 | 13.1 | 12.99 | 144258 |
| 1713998400 | 13.19 | -0.03 | -0.23 | 13.3 | 13.3 | 13.13 | 107059 |
| 1713912000 | 13.22 | 0.15 | 1.15 | 13.14 | 13.22 | 13.13 | 51165 |
| 1713825600 | 13.07 | -0.01 | -0.08 | 13.11 | 13.11 | 13.005 | 83781 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
