Eaton Vance Tax-Managed Buy-Write Income Fund Eaton Vance Tax-Managed Buy-Write Income Fund Stock Price History
NYSE: ETBFinanceInvestment Bankers/Brokers/ServiceUSD
15.62+0.16 (+1.03%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
ETB price history at a glance
The price history for Eaton Vance Tax-Managed Buy-Write Income Fund Eaton Vance Tax-Managed Buy-Write Income Fund (ETB) on this page begins on April 25, 2005, when the stock closed at $20.00; it most recently closed at $15.62 on October 5, 2026. The highest price in this record is $21.76, reached on April 2, 2007; the latest close is 28.2% below that peak. Across the 20 complete calendar years in the table, ETB finished higher in 11 and lower in 9. Its best year was 2009 (+28.2%) and its worst was 2008 (-24.8%).
Over roughly 21 years the share price changed -21.9%, a -1.1% compound annual price return (excluding dividends). In the last 12 months alone, ETB has gained 3.0%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2005
- $21.76
- Date of high
- Apr 2, 2007
- Low since 2005
- $7.90
- Date of low
- Oct 6, 2008
- 52-week high
- $15.82
- 52-week low
- $13.86
- IPO year
- 2005
- Last close
- $15.62
ETB returns
1 week
+1.56%
1 month
+0.64%
3 months
+0.19%
6 months
+3.99%
Year to date
+2.29%
1 year
+3.03%
3 years
+23.97%
5 years
-4.76%
ETB price return, excluding dividends.
ETB annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 15.62 | +2.29% |
| 2025 | 15.27 | +1.87% |
| 2024 | 14.99 | +15.49% |
| 2023 | 12.98 | -1.29% |
| 2022 | 13.15 | -23.19% |
| 2021 | 17.12 | +14.13% |
| 2020 | 15.00 | -7.98% |
| 2019 | 16.30 | +18.29% |
| 2018 | 13.78 | -17.63% |
| 2017 | 16.73 | +1.27% |
| 2016 | 16.52 | -1.02% |
| 2015 | 16.69 | +5.03% |
| 2014 | 15.89 | +7.15% |
| 2013 | 14.83 | +2.13% |
| 2012 | 14.52 | +13.08% |
| 2011 | 12.84 | -10.90% |
| 2010 | 14.41 | -14.48% |
| 2009 | 16.85 | +28.23% |
| 2008 | 13.14 | -24.79% |
| 2007 | 17.47 | -17.20% |
| 2006 | 21.10 | +16.19% |
| 2005* | 18.16 | -9.20% |
* Partial year: the record begins after the start of 2005; return measured from the first available close.
2026 return is year to date.
ETB daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 15.55 | 15.64 | 15.46 | 15.62 | +1.03% | |
| 15.50 | 15.56 | 15.38 | 15.46 | -0.13% | |
| 15.47 | 15.48 | 15.36 | 15.48 | 0.00% | |
| 15.44 | 15.53 | 15.41 | 15.48 | +0.58% | |
| 15.46 | 15.46 | 15.29 | 15.39 | +0.07% | |
| 15.42 | 15.48 | 15.34 | 15.38 | +0.26% | |
| 15.35 | 15.36 | 15.19 | 15.34 | +0.07% | |
| 15.49 | 15.52 | 15.29 | 15.33 | -0.33% | |
| 15.42 | 15.42 | 15.25 | 15.38 | +0.20% | |
| 15.44 | 15.49 | 15.30 | 15.35 | -0.84% | |
| 15.51 | 15.57 | 15.42 | 15.48 | +0.26% | |
| 15.50 | 15.50 | 15.38 | 15.44 | -0.39% | |
| 15.65 | 15.65 | 15.45 | 15.50 | -0.70% | |
| 15.63 | 15.72 | 15.60 | 15.61 | -0.13% | |
| 15.51 | 15.67 | 15.44 | 15.63 | +1.03% | |
| 15.47 | 15.52 | 15.39 | 15.47 | +0.26% | |
| 15.42 | 15.50 | 15.34 | 15.43 | +1.05% | |
| 15.43 | 15.50 | 15.21 | 15.27 | -0.78% | |
| 15.46 | 15.46 | 15.33 | 15.39 | -0.71% | |
| 15.47 | 15.56 | 15.40 | 15.50 | -0.26% | |
| 15.51 | 15.62 | 15.47 | 15.54 | +1.04% | |
| 15.47 | 15.52 | 15.35 | 15.38 | -0.90% | |
| 15.59 | 15.59 | 15.51 | 15.52 | -0.51% | |
| 15.57 | 15.67 | 15.52 | 15.60 | -0.06% | |
| 15.58 | 15.75 | 15.52 | 15.61 | -0.19% | |
| 15.70 | 15.77 | 15.60 | 15.64 | -0.06% | |
| 15.66 | 15.70 | 15.59 | 15.65 | +0.32% | |
| 15.66 | 15.72 | 15.57 | 15.60 | -0.76% | |
| 15.79 | 15.81 | 15.68 | 15.72 | -0.63% | |
| 15.73 | 15.82 | 15.71 | 15.82 | +0.70% | |
| 15.69 | 15.72 | 15.65 | 15.71 | +0.58% | |
| 15.64 | 15.68 | 15.61 | 15.62 | -0.38% | |
| 15.66 | 15.72 | 15.58 | 15.68 | +0.84% | |
| 15.51 | 15.62 | 15.51 | 15.55 | -0.19% | |
| 15.65 | 15.65 | 15.51 | 15.58 | -0.13% | |
| 15.64 | 15.66 | 15.56 | 15.60 | -0.38% | |
| 15.63 | 15.70 | 15.51 | 15.66 | +0.32% | |
| 15.58 | 15.69 | 15.41 | 15.61 | +0.13% | |
| 15.59 | 15.65 | 15.50 | 15.59 | +0.58% | |
| 15.57 | 15.63 | 15.50 | 15.50 | -1.27% | |
| 15.69 | 15.72 | 15.61 | 15.70 | +0.26% | |
| 15.74 | 15.74 | 15.58 | 15.66 | -0.32% | |
| 15.68 | 15.73 | 15.56 | 15.71 | +0.45% | |
| 15.57 | 15.67 | 15.55 | 15.64 | +0.39% | |
| 15.54 | 15.64 | 15.49 | 15.58 | +0.39% | |
| 15.53 | 15.56 | 15.41 | 15.52 | -0.39% | |
| 15.66 | 15.66 | 15.47 | 15.58 | -0.45% | |
| 15.60 | 15.71 | 15.54 | 15.65 | +0.32% | |
| 15.45 | 15.62 | 15.45 | 15.60 | +0.91% | |
| 15.32 | 15.47 | 15.24 | 15.46 | +1.24% | |
| 15.13 | 15.30 | 15.13 | 15.27 | +1.13% | |
| 15.27 | 15.56 | 15.06 | 15.10 | -1.37% | |
| 15.28 | 15.33 | 15.24 | 15.31 | +0.33% | |
| 15.33 | 15.39 | 15.24 | 15.26 | -0.07% | |
| 15.27 | 15.39 | 15.27 | 15.27 | -0.33% | |
| 15.42 | 15.53 | 15.25 | 15.32 | -1.29% | |
| 15.53 | 15.54 | 15.38 | 15.52 | +0.19% | |
| 15.56 | 15.56 | 15.46 | 15.49 | +0.26% | |
| 15.49 | 15.50 | 15.33 | 15.45 | +0.32% | |
| 15.45 | 15.56 | 15.33 | 15.40 | -0.90% | |
| 15.56 | 15.61 | 15.45 | 15.54 | +0.06% | |
| 15.53 | 15.63 | 15.52 | 15.53 | -0.89% | |
| 15.67 | 15.72 | 15.60 | 15.67 | +0.51% | |
| 15.55 | 15.64 | 15.55 | 15.59 | 0.00% | |
| 15.64 | 15.64 | 15.52 | 15.59 | +0.06% | |
| 15.57 | 15.58 | 15.48 | 15.58 | +0.84% | |
| 15.42 | 15.50 | 15.40 | 15.45 | -0.39% | |
| 15.46 | 15.56 | 15.46 | 15.51 | -0.32% | |
| 15.56 | 15.62 | 15.53 | 15.56 | +0.26% | |
| 15.53 | 15.57 | 15.44 | 15.52 | -0.06% | |
| 15.47 | 15.58 | 15.39 | 15.53 | -0.06% | |
| 15.35 | 15.54 | 15.22 | 15.54 | +1.57% | |
| 15.13 | 15.34 | 15.13 | 15.30 | +1.39% | |
| 14.94 | 15.20 | 14.92 | 15.09 | +0.20% | |
| 15.21 | 15.33 | 15.04 | 15.06 | -0.66% | |
| 15.21 | 15.30 | 15.10 | 15.16 | -0.26% | |
| 15.19 | 15.28 | 15.08 | 15.20 | -0.72% | |
| 15.42 | 15.42 | 15.21 | 15.31 | -0.13% | |
| 15.36 | 15.46 | 15.30 | 15.33 | +0.39% | |
| 15.45 | 15.50 | 15.25 | 15.27 | -1.10% | |
| 15.49 | 15.52 | 15.25 | 15.44 | +0.06% | |
| 15.37 | 15.49 | 15.28 | 15.43 | +0.98% | |
| 15.25 | 15.31 | 15.16 | 15.28 | +0.86% | |
| 15.11 | 15.18 | 14.96 | 15.15 | +0.60% | |
| 15.03 | 15.16 | 15.03 | 15.06 | -0.46% | |
| 15.22 | 15.27 | 15.01 | 15.13 | -0.33% | |
| 15.33 | 15.35 | 15.13 | 15.18 | -0.39% | |
| 15.44 | 15.48 | 15.20 | 15.24 | -1.55% | |
| 15.48 | 15.54 | 15.43 | 15.48 | -0.06% | |
| 15.57 | 15.60 | 15.43 | 15.49 | -0.26% | |
| 15.55 | 15.56 | 15.38 | 15.53 | -0.26% | |
| 15.60 | 15.61 | 15.46 | 15.57 | -0.19% | |
| 15.63 | 15.67 | 15.51 | 15.60 | +0.06% | |
| 15.53 | 15.61 | 15.43 | 15.59 | +0.91% | |
| 15.50 | 15.53 | 15.38 | 15.45 | +0.19% | |
| 15.51 | 15.51 | 15.34 | 15.42 | +0.26% | |
| 15.44 | 15.48 | 15.34 | 15.38 | +0.26% | |
| 15.28 | 15.34 | 15.11 | 15.34 | +0.26% | |
| 15.24 | 15.36 | 15.20 | 15.30 | +0.59% | |
| 15.10 | 15.21 | 15.01 | 15.21 | +0.40% | |
| 15.12 | 15.16 | 15.01 | 15.15 | +0.53% | |
| 15.20 | 15.23 | 15.07 | 15.07 | -2.33% | |
| 15.45 | 15.47 | 15.35 | 15.43 | +0.19% | |
| 15.41 | 15.49 | 15.36 | 15.40 | +0.26% | |
| 15.37 | 15.44 | 15.24 | 15.36 | -0.26% | |
| 15.39 | 15.49 | 15.36 | 15.40 | -0.45% | |
| 15.39 | 15.49 | 15.35 | 15.47 | +0.85% | |
| 15.51 | 15.51 | 15.27 | 15.34 | -0.65% | |
| 15.45 | 15.55 | 15.38 | 15.44 | +0.06% | |
| 15.34 | 15.43 | 15.34 | 15.43 | +1.05% | |
| 15.48 | 15.52 | 15.21 | 15.27 | -1.17% | |
| 15.56 | 15.60 | 15.33 | 15.45 | -0.45% | |
| 15.50 | 15.55 | 15.28 | 15.52 | +0.91% | |
| 15.27 | 15.38 | 15.12 | 15.38 | +0.85% | |
| 15.16 | 15.29 | 15.16 | 15.25 | -0.46% | |
| 15.15 | 15.34 | 15.07 | 15.32 | +1.12% | |
| 15.12 | 15.21 | 15.03 | 15.15 | +0.20% | |
| 15.17 | 15.20 | 14.97 | 15.12 | -0.13% | |
| 15.25 | 15.25 | 15.07 | 15.14 | 0.00% | |
| 15.15 | 15.23 | 15.03 | 15.14 | -0.07% | |
| 15.31 | 15.31 | 15.01 | 15.15 | -0.85% | |
| 15.35 | 15.38 | 15.20 | 15.28 | +0.07% | |
| 15.30 | 15.30 | 15.10 | 15.27 | -0.39% | |
| 15.35 | 15.35 | 15.13 | 15.33 | -0.39% | |
| 15.36 | 15.42 | 15.32 | 15.39 | +0.85% | |
| 15.04 | 15.26 | 15.02 | 15.26 | +1.60% | |
| 15.09 | 15.15 | 14.98 | 15.02 | -0.27% | |
| 14.94 | 15.09 | 14.91 | 15.06 | +1.35% | |
| 14.86 | 14.95 | 14.78 | 14.86 | +1.85% | |
| 14.68 | 14.70 | 14.45 | 14.59 | -0.82% | |
| 14.69 | 14.75 | 14.60 | 14.71 | +0.68% | |
| 14.56 | 14.65 | 14.42 | 14.61 | -0.68% | |
| 14.52 | 14.87 | 14.47 | 14.71 | +2.01% | |
| 14.18 | 14.42 | 14.18 | 14.42 | +3.00% | |
| 14.09 | 14.13 | 13.86 | 14.00 | +0.14% | |
| 14.28 | 14.28 | 13.95 | 13.98 | -2.51% | |
| 14.60 | 14.66 | 14.26 | 14.34 | -2.05% | |
| 14.68 | 14.95 | 14.62 | 14.64 | +0.55% | |
| 14.53 | 14.64 | 14.41 | 14.56 | +0.14% | |
| 14.57 | 14.66 | 14.50 | 14.54 | +0.90% | |
| 14.53 | 14.60 | 14.39 | 14.41 | -0.83% | |
| 14.69 | 14.71 | 14.50 | 14.53 | -1.69% | |
| 14.95 | 14.95 | 14.72 | 14.78 | -1.00% | |
| 14.92 | 15.05 | 14.91 | 14.93 | -0.40% | |
| 14.90 | 15.03 | 14.87 | 14.99 | +0.60% | |
| 15.06 | 15.19 | 14.86 | 14.90 | -0.73% | |
| 15.13 | 15.14 | 15.00 | 15.01 | -1.12% | |
| 15.20 | 15.27 | 15.11 | 15.18 | +0.33% | |
| 15.02 | 15.21 | 14.93 | 15.13 | +0.87% | |
| 14.98 | 15.05 | 14.83 | 15.00 | -0.86% | |
| 15.18 | 15.18 | 15.01 | 15.13 | -1.11% | |
| 15.34 | 15.38 | 15.14 | 15.30 | -0.58% | |
| 15.26 | 15.42 | 15.23 | 15.39 | +1.12% | |
| 15.30 | 15.30 | 15.02 | 15.22 | -1.62% | |
| 15.35 | 15.47 | 15.30 | 15.47 | +0.39% | |
| 15.43 | 15.46 | 15.31 | 15.41 | -0.58% | |
| 15.58 | 15.58 | 15.41 | 15.50 | 0.00% | |
| 15.49 | 15.56 | 15.44 | 15.50 | +0.71% | |
| 15.27 | 15.40 | 15.27 | 15.39 | +0.65% | |
| 15.40 | 15.40 | 15.22 | 15.29 | -0.52% | |
| 15.25 | 15.48 | 15.25 | 15.37 | +0.52% | |
| 15.32 | 15.38 | 15.27 | 15.29 | -0.20% | |
| 15.32 | 15.46 | 15.30 | 15.32 | +0.13% | |
| 15.30 | 15.39 | 15.14 | 15.30 | -0.58% | |
| 15.38 | 15.49 | 15.30 | 15.39 | +0.26% | |
| 15.58 | 15.58 | 15.35 | 15.35 | -0.90% | |
| 15.60 | 15.60 | 15.39 | 15.49 | -0.13% | |
| 15.51 | 15.58 | 15.50 | 15.51 | +0.13% | |
| 15.46 | 15.53 | 15.38 | 15.49 | +0.26% | |
| 15.29 | 15.46 | 15.29 | 15.45 | +1.44% | |
| 15.35 | 15.53 | 15.18 | 15.23 | -1.17% | |
| 15.47 | 15.53 | 15.36 | 15.41 | +0.06% | |
| 15.50 | 15.51 | 15.35 | 15.40 | -0.84% | |
| 15.48 | 15.54 | 15.46 | 15.53 | +0.52% | |
| 15.57 | 15.57 | 15.32 | 15.45 | -0.45% | |
| 15.48 | 15.52 | 15.31 | 15.52 | 0.00% | |
| 15.58 | 15.58 | 15.44 | 15.52 | +0.19% | |
| 15.52 | 15.52 | 15.30 | 15.49 | 0.00% | |
| 15.50 | 15.50 | 15.41 | 15.49 | +0.39% | |
| 15.43 | 15.43 | 15.25 | 15.43 | +0.19% | |
| 15.34 | 15.41 | 15.30 | 15.40 | +1.05% | |
| 15.10 | 15.26 | 15.08 | 15.24 | +1.20% | |
| 15.15 | 15.21 | 15.01 | 15.06 | -1.05% | |
| 15.26 | 15.34 | 15.20 | 15.22 | -0.26% | |
| 15.30 | 15.33 | 15.22 | 15.26 | -0.65% | |
| 15.45 | 15.47 | 15.34 | 15.36 | -0.58% | |
| 15.42 | 15.48 | 15.40 | 15.45 | +0.13% | |
| 15.35 | 15.46 | 15.33 | 15.43 | -0.13% | |
| 15.47 | 15.51 | 15.43 | 15.45 | +0.13% | |
| 15.43 | 15.47 | 15.39 | 15.43 | +0.06% | |
| 15.45 | 15.45 | 15.41 | 15.42 | -0.19% | |
| 15.38 | 15.45 | 15.37 | 15.45 | +0.52% | |
| 15.38 | 15.40 | 15.31 | 15.37 | +0.65% | |
| 15.39 | 15.40 | 15.12 | 15.27 | 0.00% | |
| 15.42 | 15.43 | 15.27 | 15.27 | -0.65% | |
| 15.35 | 15.43 | 15.33 | 15.37 | +0.39% | |
| 15.32 | 15.32 | 15.22 | 15.31 | -0.39% | |
| 15.36 | 15.38 | 15.31 | 15.37 | +0.20% | |
| 15.35 | 15.35 | 15.31 | 15.34 | +0.26% | |
| 15.22 | 15.33 | 15.22 | 15.30 | +0.13% | |
| 15.31 | 15.31 | 15.19 | 15.28 | +0.46% | |
| 15.02 | 15.21 | 15.00 | 15.21 | +1.74% | |
| 14.99 | 15.06 | 14.95 | 14.95 | +0.07% | |
| 15.03 | 15.05 | 14.91 | 14.94 | -0.33% | |
| 15.04 | 15.10 | 14.95 | 14.99 | -0.33% | |
| 15.10 | 15.10 | 14.99 | 15.04 | -0.46% | |
| 15.22 | 15.25 | 15.09 | 15.11 | -0.85% | |
| 15.23 | 15.24 | 15.12 | 15.24 | -0.20% | |
| 15.25 | 15.28 | 15.18 | 15.27 | +0.33% | |
| 15.17 | 15.27 | 15.17 | 15.22 | -0.13% | |
| 15.30 | 15.31 | 15.15 | 15.24 | -0.20% | |
| 15.29 | 15.35 | 15.21 | 15.27 | +0.26% | |
| 15.32 | 15.35 | 15.17 | 15.23 | -0.13% | |
| 15.32 | 15.32 | 15.23 | 15.25 | -0.46% | |
| 15.35 | 15.37 | 15.21 | 15.32 | +0.39% | |
| 15.33 | 15.36 | 15.24 | 15.26 | -0.78% | |
| 15.30 | 15.45 | 15.26 | 15.38 | +1.05% | |
| 15.11 | 15.24 | 15.11 | 15.22 | +0.86% | |
| 14.98 | 15.10 | 14.89 | 15.09 | +1.07% | |
| 14.92 | 14.95 | 14.81 | 14.93 | +0.74% | |
| 14.68 | 14.83 | 14.61 | 14.82 | +1.16% | |
| 14.99 | 15.02 | 14.54 | 14.65 | -1.01% | |
| 14.84 | 14.96 | 14.74 | 14.80 | -0.20% | |
| 14.89 | 14.92 | 14.74 | 14.83 | -0.60% | |
| 15.00 | 15.07 | 14.83 | 14.92 | -0.73% | |
| 14.88 | 15.03 | 14.75 | 15.03 | -0.40% | |
| 15.20 | 15.22 | 15.03 | 15.09 | -0.79% | |
| 15.25 | 15.27 | 15.14 | 15.21 | +0.07% | |
| 15.23 | 15.24 | 15.08 | 15.20 | +0.07% | |
| 15.05 | 15.25 | 15.03 | 15.19 | +1.74% | |
| 15.11 | 15.15 | 14.60 | 14.93 | -1.45% | |
| 15.25 | 15.26 | 15.12 | 15.15 | -0.59% | |
| 15.22 | 15.29 | 15.10 | 15.24 | +0.20% | |
| 15.23 | 15.24 | 15.15 | 15.21 | -0.46% | |
| 15.35 | 15.38 | 15.21 | 15.28 | -0.26% | |
| 15.37 | 15.37 | 15.21 | 15.32 | +0.66% | |
| 15.27 | 15.29 | 15.18 | 15.22 | -0.46% | |
| 15.30 | 15.30 | 15.17 | 15.29 | +0.20% | |
| 15.30 | 15.30 | 15.19 | 15.26 | -0.20% | |
| 15.21 | 15.30 | 15.15 | 15.29 | +1.26% | |
| 15.14 | 15.25 | 15.10 | 15.10 | +0.07% | |
| 15.11 | 15.13 | 15.02 | 15.09 | +0.27% | |
| 15.19 | 15.19 | 14.97 | 15.05 | -0.59% | |
| 15.15 | 15.19 | 15.05 | 15.14 | +0.33% | |
| 15.00 | 15.11 | 14.95 | 15.09 | +1.21% | |
| 14.86 | 14.93 | 14.80 | 14.91 | +0.54% | |
| 14.95 | 14.99 | 14.80 | 14.83 | -0.54% | |
| 14.94 | 14.99 | 14.82 | 14.91 | -0.13% | |
| 14.97 | 15.04 | 14.89 | 14.93 | -0.33% | |
| 14.96 | 15.04 | 14.94 | 14.98 | +1.01% | |
| 15.17 | 15.25 | 14.83 | 14.83 | -2.18% | |
| 15.23 | 15.28 | 15.11 | 15.16 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the ETB chart for longer ranges.