Eaton Vance Tax-Managed Buy-Write Income Fund
ETBNYSEFinancial Services● Active
$15.27
+$0.09(+0.56%)
Market Cap$448405024
P/E Ratio—
52W High$15.67
52W Low$13.86
Eaton Vance Tax-Managed Buy-Write Income Fund（ETB）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
etb · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$17.85
Mar 22, 2022
-15.0% from here
5-Year Low5Y
$11.03
Apr 7, 2025
+37.6% from low
IPO Priceadj.
$20.00
Apr 27, 2005
-24.1% since IPO
1 Year Ago
$13.99
Jun 9, 2025
+8.5% in 1Y
5 Years Ago
$16.69
Jun 9, 2021
-9.0% in 5Y
10 Years Ago
$15.80
Jun 9, 2016
-3.9% in 10Y
Historical Price Data · ETB
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $15.33 | $15.35 | $15.13 | $15.18 | $15.18 | 71K | -0.98% |
| Jun 5, 2026 | $15.44 | $15.48 | $15.20 | $15.24 | $15.24 | 52K | -1.30% |
| Jun 4, 2026 | $15.48 | $15.54 | $15.43 | $15.48 | $15.48 | 39K | +0.00% |
| Jun 3, 2026 | $15.57 | $15.60 | $15.43 | $15.49 | $15.49 | 37K | -0.51% |
| Jun 2, 2026 | $15.55 | $15.56 | $15.38 | $15.53 | $15.53 | 64K | -0.13% |
| Jun 1, 2026 | $15.60 | $15.61 | $15.46 | $15.57 | $15.57 | 66K | -0.19% |
| May 29, 2026 | $15.63 | $15.67 | $15.51 | $15.60 | $15.60 | 100K | -0.19% |
| May 28, 2026 | $15.53 | $15.61 | $15.43 | $15.59 | $15.59 | 89K | +0.39% |
| May 27, 2026 | $15.50 | $15.53 | $15.38 | $15.45 | $15.45 | 38K | -0.32% |
| May 26, 2026 | $15.51 | $15.51 | $15.34 | $15.42 | $15.42 | 48K | -0.58% |
| May 22, 2026 | $15.44 | $15.48 | $15.34 | $15.38 | $15.38 | 16K | -0.39% |
| May 21, 2026 | $15.28 | $15.34 | $15.11 | $15.34 | $15.34 | 26K | +0.39% |
| May 20, 2026 | $15.24 | $15.36 | $15.20 | $15.30 | $15.30 | 35K | +0.39% |
| May 19, 2026 | $15.10 | $15.21 | $15.01 | $15.21 | $15.21 | 63K | +0.73% |
| May 18, 2026 | $15.12 | $15.16 | $15.01 | $15.15 | $15.15 | 56K | +0.20% |
| May 15, 2026 | $15.20 | $15.23 | $15.07 | $15.07 | $15.07 | 39K | -0.86% |
| May 14, 2026 | $15.45 | $15.47 | $15.35 | $15.43 | $15.43 | 41K | -0.13% |
| May 13, 2026 | $15.41 | $15.49 | $15.36 | $15.40 | $15.40 | 42K | -0.06% |
| May 12, 2026 | $15.37 | $15.44 | $15.24 | $15.36 | $15.36 | 59K | -0.07% |
| May 11, 2026 | $15.39 | $15.49 | $15.36 | $15.40 | $15.40 | 41K | +0.06% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · ETB
Jan 1 → Dec 31 · 6 years2026-1.4%$15.39 → $15.18
-1.4%
2025+1.7%$15.01 → $15.27
+1.7%
2024+15.7%$12.96 → $15.00
+15.7%
2023-1.8%$13.22 → $12.98
-1.8%
2022-23.9%$17.27 → $13.15
-23.9%
2021+2.0%$16.79 → $17.12
+2.0%
Best Year2024 · +15.7%
Worst Year2022 · -23.9%
Positive Years3 / 6
Avg Annual Return-1.3%
6Y Total Return-9.6%
6Y CAGR~-1.7% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-A
$729,870.00+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-B
$486.26+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$314.50+0.00%
Mkt Cap $842.7B
Visa Inc.
V
$320.81+0.00%
Mkt Cap $614.9B
Mastercard Incorporated
MA
$490.23+0.00%
Mkt Cap $433.2B
Bank of America Corporation
BAC
$54.43+0.00%
Mkt Cap $386.3B
Royal Bank of Canada
RY.TO
$274.81+0.00%
Mkt Cap $383.8B
Morgan Stanley
MS
$213.59+0.00%
Mkt Cap $336.9B
HSBC Holdings plc
HSBC
$90.85+0.00%
Mkt Cap $312.2B
The Goldman Sachs Group, Inc.
GS
$1,054.98+0.00%
Mkt Cap $311.2BWhat If You Invested in ETB?
If you invested $1,000 in ETB 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$961
Total Return-3.9%
CAGR~-0.4% / yr
Profit$-39
Based on Jun 9, 2016 · $15.80Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Eaton Vance Tax-Managed Buy-Write Income Fund（ETB）所属板块为 Financial Services，主要交易场所为 NYSE。本页行情快照中的最近价为 $15.18。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
ETB 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
ETB 历史股价FMP 日线复权 OHLCV