Eaton Vance Tax Managed Buy Write Income Fund Historical Data - ETB | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
NYSE
Eaton Vance Tax Managed Buy Write Income Fund (ETB)
Eaton Vance Tax Managed Buy Write Income Fund (ETB) Historical

Eaton Vance Tax Managed Buy Write Income Fund (ETB)

13.01

-0.18

(-1.36%)

Closed April 25 4:00PM

Delayed by 15 minutes

13.25

0.24

(1.84%)

After Hours: 4:21PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.04	-0.300978179082	13.29	13.32	12.99	67992	13.14627801	CS
4	-0.44	-3.21402483565	13.69	13.72	12.99	53066	13.39520701	CS
12	0.2	1.53256704981	13.05	13.72	12.99	62611	13.38827506	CS
26	1.07	8.78489326765	12.18	13.72	11.59	66871	13.04142449	CS
52	0.38	2.9526029526	12.87	14.08	11.59	63989	13.08739689	CS
156	-3.09	-18.9106487148	16.34	17.85	11.59	64519	14.63508675	CS
260	-2.49	-15.8195679797	15.74	17.85	8.9	68655	14.54950726	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1714084800	13.01	-0.18	-1.36	13.01	13.1	13	134785
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
1713566400	13.08	-0.14	-1.06	13.22	13.255	13.055	66312
1713480000	13.22	-0.03	-0.23	13.29	13.32	13.2	31644
1713393600	13.25	0.01	0.08	13.29	13.325	13.24	68341
1713307200	13.24	-0.05	-0.38	13.31	13.33	13.23	42110
1713220800	13.29	-0.2	-1.48	13.53	13.5881	13.27	47617
1712961600	13.49	-0.2	-1.46	13.62	13.64	13.4662	45314
1712875200	13.69	0.1	0.74	13.59	13.69	13.59	35460
1712788800	13.59	-0.09	-0.66	13.59	13.655	13.55	37765
1712702400	13.68	0.03	0.22	13.72	13.72	13.6132	80190
1712616000	13.65	0.03	0.22	13.67	13.67	13.585	37218
1712356800	13.62	0.11	0.81	13.56	13.63	13.5418	29283
1712270400	13.51	-0.09	-0.66	13.6	13.6749	13.47	64358
1712184000	13.6	0.06	0.44	13.56	13.67	13.54	48154
1712097600	13.54	-0.12	-0.88	13.5705	13.595	13.45	37032
1712011200	13.66	0.01	0.07	13.67	13.72	13.61	36168
1711665600	13.65	0.01	0.07	13.69	13.72	13.64	43573
1711579200	13.64	0.02	0.15	13.66	13.66	13.58	31234
1711492800	13.62	0.03	0.22	13.66	13.67	13.6	34458
1711406400	13.59	-0.02	-0.15	13.61	13.6382	13.5	48138
1711147200	13.61	0.01	0.07	13.58	13.63	13.58	39526
1711060800	13.6	-0.01	-0.07	13.67	13.67	13.58	34385
1710974400	13.61	0.06	0.44	13.46	13.61	13.46	57164
1710888000	13.55	0.06	0.44	13.52	13.55	13.5	21959
1710801600	13.49	0.03	0.22	13.58	13.5881	13.435	57349
1710542400	13.46	0.02	0.15	13.43	13.465	13.35	69325
1710456000	13.44	-0.09	-0.67	13.59	13.599	13.42	46334
1710369600	13.53	-0.09	-0.66	13.63	13.665	13.52	51281
1710283200	13.62	0.07	0.52	13.62	13.67	13.6	35265
1710196800	13.55	-0.04	-0.29	13.59	13.6365	13.527	42972
1709941200	13.59	-0.02	-0.15	13.58	13.64	13.58	50622
1709854800	13.61	0.05	0.37	13.54	13.62	13.54	62846
1709768400	13.56	0.07	0.52	13.52	13.6	13.5003	59295
1709682000	13.49	-0.07	-0.52	13.54	13.61	13.46	72472
1709595600	13.56	-0.02	-0.15	13.53	13.58	13.465	53734
1709336400	13.58	0.1	0.74	13.51	13.59	13.49	39511
1709250000	13.48	0.05	0.37	13.55	13.55	13.38	81415
1709163600	13.43	0	0.00	13.41	13.4449	13.38	97170
1709077200	13.43	0.06	0.45	13.45	13.45	13.3601	184214
1708990800	13.37	-0.01	-0.07	13.43	13.43	13.35	53635
1708731600	13.38	-0.03	-0.22	13.45	13.48	13.38	50043
1708645200	13.41	0.12	0.90	13.42	13.45	13.37	43477
1708558800	13.29	-0.03	-0.23	13.25	13.35	13.25	35464
1708472400	13.32	-0.06	-0.45	13.36	13.44	13.292	37547
1708126800	13.38	-0.03	-0.22	13.43	13.44	13.37	63587
1708040400	13.41	0.01	0.07	13.41	13.445	13.39	71362
1707954000	13.4	0.1	0.75	13.4	13.4381	13.36	30917
1707867600	13.3	-0.1	-0.75	13.31	13.3295	13.2541	64947
1707781200	13.4	0.05	0.37	13.35	13.43	13.33	58875
1707522000	13.35	0.05	0.38	13.34	13.37	13.27	82081
1707435600	13.3	-0.03	-0.23	13.35	13.35	13.26	75398
1707349200	13.33	0.08	0.60	13.29	13.375	13.28	118633
1707262800	13.25	0.14	1.07	13.16	13.25	13.1299	85580
1707176400	13.11	0	0.00	13.1	13.11	13.06	84994
1706917200	13.11	0.02	0.15	13.09	13.12	13.0663	70137
1706830800	13.09	0.05	0.38	13.05	13.1	13.045	321769
1706744400	13.04	-0.13	-0.99	13.22	13.22	13.01	88989
1706658000	13.17	-0.03	-0.23	13.14	13.206	13.13	59492
1706571600	13.2	0.08	0.61	13.19	13.22	13.1504	52089
1706312400	13.12	0	0.00	13.14	13.17	13.1	51684

Eaton Vance Tax Managed ...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions