EV Tax-Managed Buy-Write Inc (ETB)
16.60
+0.22 (+1.34%)
USD |
NYSE |
Aug 12, 16:00
16.60
0.00 (0.00%)
After-Hours: 17:57
ETB Price: 16.60 for Aug. 12, 2022
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 11, 2022 | 16.45 | 16.58 | 16.30 | 16.38 | 28821.00 |
| Aug 10, 2022 | 16.12 | 16.78 | 16.12 | 16.29 | 48823.00 |
| Aug 09, 2022 | 16.13 | 16.19 | 15.95 | 16.03 | 22947.00 |
| Aug 08, 2022 | 16.29 | 16.45 | 16.04 | 16.11 | 43957.00 |
| Aug 05, 2022 | 16.16 | 16.83 | 16.03 | 16.08 | 34731.00 |
| Aug 04, 2022 | 16.50 | 16.72 | 16.26 | 16.26 | 59863.00 |
| Aug 03, 2022 | 16.70 | 16.76 | 16.44 | 16.57 | 48955.00 |
| Aug 02, 2022 | 16.46 | 16.69 | 16.40 | 16.58 | 22628.00 |
| Aug 01, 2022 | 16.26 | 16.65 | 16.26 | 16.50 | 45731.00 |
| Jul 29, 2022 | 16.63 | 16.64 | 16.39 | 16.54 | 77288.00 |
| Jul 28, 2022 | 16.63 | 16.77 | 16.27 | 16.43 | 57563.00 |
| Jul 27, 2022 | 16.38 | 16.85 | 16.18 | 16.68 | 47134.00 |
| Jul 26, 2022 | 16.48 | 16.66 | 16.00 | 16.23 | 79376.00 |
| Jul 25, 2022 | 16.41 | 16.69 | 16.41 | 16.69 | 36824.00 |
| Jul 22, 2022 | 16.63 | 16.80 | 16.25 | 16.40 | 27364.00 |
| Jul 21, 2022 | 16.20 | 16.91 | 16.20 | 16.67 | 29696.00 |
| Jul 20, 2022 | 16.58 | 16.58 | 16.06 | 16.36 | 72021.00 |
| Jul 19, 2022 | 16.59 | 16.80 | 16.48 | 16.54 | 46061.00 |
| Jul 18, 2022 | 16.73 | 17.08 | 16.36 | 16.37 | 100547.0 |
| Jul 15, 2022 | 16.29 | 16.75 | 16.20 | 16.68 | 96544.00 |
| Jul 14, 2022 | 16.05 | 16.48 | 16.01 | 16.06 | 73676.00 |
| Jul 13, 2022 | 15.61 | 16.34 | 15.61 | 16.23 | 86060.00 |
| Jul 12, 2022 | 15.85 | 15.85 | 15.65 | 15.83 | 26571.00 |
| Jul 11, 2022 | 15.84 | 15.89 | 15.68 | 15.89 | 49351.00 |
| Jul 08, 2022 | 15.84 | 15.99 | 15.77 | 15.93 | 50559.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
9.27
Minimum
Mar 23 2020
17.45
Maximum
Mar 22 2022
15.63
Average
15.98
Median
Mar 01 2018