NYSE · ETB · stock
Eaton Vance Tax-Managed Buy-Write Income Fund (ETB) stock price history
Every NYSE trading session of Eaton Vance Tax-Managed Buy-Write Income Fund from Apr 27, 2005 to Nov 11, 2026: 5,390 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ETB adjusted close, 2005 to 2026
- $15.82
- All time high, 2026
- $15.82
- 52 week high, $13.48 low
- 5,390
- Daily sessions since 2005
Last updated Nov 11, 2026, the last stored session. Refreshes after each trading day. Full 2005 to 2026 series and minute bars.
ETB key facts
- Eaton Vance Tax-Managed Buy-Write Income Fund (ETB) closed at $15.17 on Nov 11, 2026 on NYSE.
- ETB's all time high close is $15.82, set on Aug 28, 2026; its all time low close is $1.82 on Nov 20, 2008.
- ETB's 52 week range is $13.48 to $15.82.
- ETB returned +6.3% over the year to Nov 11, 2026 and +35.0% over five years.
- Over ten years ETB returned +111%, +7.7% a year compounded.
- ETB's deepest drawdown was -51.1% from Jun 1, 2007 to Nov 20, 2008.
- DataCedar holds 5,390 daily sessions of ETB history from Apr 27, 2005 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
ETB price chart, 2005 to 2026
ETB returns
Price return from the last close on or before the window start to Nov 11, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -2.2% |
| 3 months | -2.8% |
| 6 months | +0.6% |
| Year to date | +3.6% |
| 1 year | +6.3% |
| 3 years | +53.4% |
| 5 years | +35.0% |
| 10 years | +110.7% |
| Since Apr 27, 2005 | +419.1% |
| Compound annual growth, 21.5 years | +7.9% |
ETB records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $15.82 on Aug 28, 2026
- All time low close
- $1.82 on Nov 20, 2008
- 52 week high
- $15.82 on Aug 28, 2026
- 52 week low
- $13.48 on Mar 30, 2026
- Deepest drawdown
- -51.1% from Jun 1, 2007 to Nov 20, 2008, recovered Sep 28, 2009
- Best single session
- +15.2% on Oct 13, 2008
- Worst single session
- -13.0% on Mar 16, 2020
- Volatility, 1 year annualised
- 12.4%
- Sessions closing higher, 1 year
- 51%
- Growth of 1 since 2005
- 5.2×
- Best calendar year
- 2009, +54%
- Worst calendar year
- 2008, -19%
ETB price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2005 starts on Apr 27, 2005; 2026 runs to Nov 11, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $14.66 | $15.82 | $13.48 | $15.17 | +4.3% | 11.5M | 217 |
| 2025 | $13.09 | $14.70 | $9.84 | $14.55 | +11.2% | 18.2M | 250 |
| 2024 | $10.35 | $13.30 | $10.11 | $13.08 | +26.2% | 14.8M | 252 |
| 2023 | $9.70 | $10.77 | $9.12 | $10.37 | +7.5% | 16.7M | 250 |
| 2022 | $11.66 | $12.21 | $9.41 | $9.64 | -16.6% | 16.8M | 251 |
| 2021 | $9.37 | $11.72 | $9.06 | $11.56 | +23.7% | 15.4M | 251 |
| 2020 | $9.32 | $9.81 | $5.17 | $9.35 | +0.4% | 23.1M | 253 |
| 2019 | $7.17 | $9.63 | $7.03 | $9.31 | +32.4% | 14.4M | 248 |
| 2018 | $8.08 | $8.59 | $6.43 | $7.03 | -12.7% | 18.5M | 250 |
| 2017 | $7.41 | $8.11 | $7.13 | $8.06 | +9.5% | 14.5M | 249 |
| 2016 | $6.76 | $7.83 | $5.52 | $7.36 | +7.3% | 16.9M | 252 |
| 2015 | $6.03 | $6.97 | $5.63 | $6.86 | +13.7% | 16.9M | 252 |
| 2014 | $5.20 | $6.32 | $5.16 | $6.03 | +15.9% | 16.3M | 252 |
| 2013 | $4.58 | $5.93 | $4.51 | $5.20 | +15.8% | 19.7M | 252 |
| 2012 | $3.79 | $5.10 | $3.71 | $4.49 | +20.0% | 27M | 250 |
| 2011 | $3.84 | $3.92 | $3.00 | $3.74 | -1.8% | 27.1M | 246 |
| 2010 | $3.98 | $4.21 | $3.26 | $3.81 | -4.2% | 28.3M | 240 |
| 2009 | $2.62 | $3.99 | $1.94 | $3.98 | +53.6% | 23.4M | 252 |
| 2008 | $3.20 | $3.51 | $1.57 | $2.59 | -18.9% | 19.3M | 253 |
| 2007 | $3.53 | $3.75 | $2.75 | $3.20 | -9.7% | 17M | 246 |
| 2006 | $2.77 | $3.59 | $2.77 | $3.54 | +27.5% | 15.2M | 251 |
| 2005 | $2.92 | $3.06 | $2.65 | $2.78 | n/a | 11.7M | 173 |
ETB monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $15.17 | +0.5% |
| October 2026 | $15.09 | -1.6% |
| September 2026 | $15.33 | -2.5% |
| August 2026 | $15.72 | +1.7% |
| July 2026 | $15.46 | +0.2% |
| June 2026 | $15.43 | +0.3% |
| May 2026 | $15.39 | +1.2% |
| April 2026 | $15.20 | +8.4% |
| March 2026 | $14.03 | -5.8% |
| February 2026 | $14.88 | +0.4% |
| January 2026 | $14.82 | +1.9% |
| December 2025 | $14.55 | -0.0% |
About the ETB data
Daily bars. 5,390 sessions from Apr 27, 2005 to Nov 11, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 27, 2005, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nyse%3AETB/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- ESNT Essent Group Ltd.
- ESRT Empire State Realty Trust, Inc.
- ESS Essex Property Trust, INC.
- ESTC Elastic N.V.
- ETD Ethan Allen Interiors INC
- ETG Eaton Vance Tax-Advantaged Global Dividend Income Fund
- ETI$ Entergy Texas Inc 5.375% Series A Preferred Stock, Cumulative, No Par Value
- ETJ Eaton Vance Risk-Managed Diversified Equity Income Fund
Common questions
ETB share price history
