Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Eaton Vance Tax Managed Diversified Equity Income Fund (NY: ETY )

13.58 +0.12 (+0.89%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2014 4.400 4.424 4.379 4.400 1,322,041 -0.01(-0.18%)
Jan 30, 2014 4.412 4.420 4.379 4.408 979,003 +0.04(+0.93%)
Jan 29, 2014 4.387 4.408 4.359 4.367 927,161 -0.04(-1.02%)
Jan 28, 2014 4.391 4.420 4.383 4.412 1,024,309 +0.04(+0.84%)
Jan 27, 2014 4.457 4.461 4.347 4.375 1,604,543 -0.09(-2.01%)
Jan 24, 2014 4.514 4.514 4.444 4.465 1,164,606 -0.07(-1.53%)
Jan 23, 2014 4.550 4.550 4.510 4.534 1,221,168 -0.03(-0.63%)
Jan 22, 2014 4.554 4.571 4.534 4.563 1,603,427 +0.02(+0.49%)
Jan 21, 2014 4.536 4.540 4.500 4.540 1,192,185 +0.03(+0.63%)
Jan 17, 2014 4.504 4.512 4.512 4.512 851,540 -0.00(-0.09%)
Jan 16, 2014 4.516 4.516 4.476 4.516 1,045,491 -0.00(-0.09%)
Jan 15, 2014 4.460 4.524 4.452 4.520 1,422,729 +0.06(+1.36%)
Jan 14, 2014 4.407 4.460 4.403 4.460 1,070,847 +0.07(+1.57%)
Jan 13, 2014 4.456 4.468 4.379 4.391 1,237,723 -0.06(-1.45%)
Jan 10, 2014 4.468 4.472 4.431 4.456 838,386 -0.00(-0.09%)
Jan 09, 2014 4.460 4.468 4.427 4.460 1,053,871 +0.00(+0.00%)
Jan 08, 2014 4.419 4.460 4.415 4.460 1,475,956 +0.03(+0.64%)
Jan 07, 2014 4.427 4.447 4.415 4.431 1,423,020 +0.07(+1.58%)
Jan 06, 2014 4.391 4.391 4.362 4.362 1,218,745 -0.00(-0.09%)
Jan 03, 2014 4.371 4.387 4.346 4.366 1,024,504 -0.01(-0.19%)
Jan 02, 2014 4.395 4.407 4.366 4.375 1,149,211 -0.04(-1.01%)
Dec 31, 2013 4.447 4.419 4.419 4.419 1,250,622 -0.01(-0.27%)
Dec 30, 2013 4.435 4.435 4.403 4.431 1,052,180 -0.01(-0.27%)
Dec 27, 2013 4.447 4.447 4.419 4.443 874,311 +0.00(+0.09%)
Dec 26, 2013 4.431 4.443 4.427 4.439 1,136,517 +0.01(+0.27%)
Dec 24, 2013 4.395 4.427 4.383 4.427 669,669 +0.03(+0.74%)
Dec 23, 2013 4.379 4.403 4.375 4.395 1,544,082 +0.02(+0.56%)
Dec 20, 2013 4.358 4.391 4.338 4.371 1,359,565 +0.03(+0.60%)
Dec 19, 2013 4.340 4.361 4.316 4.345 1,045,883 +0.00(+0.09%)
Dec 18, 2013 4.280 4.365 4.262 4.340 1,502,695 +0.05(+1.22%)
Dec 17, 2013 4.268 4.292 4.260 4.288 853,140 +0.01(+0.28%)
Dec 16, 2013 4.284 4.308 4.268 4.276 1,481,935 +0.02(+0.38%)
Dec 13, 2013 4.328 4.328 4.244 4.260 1,078,160 -0.00(-0.09%)
Dec 12, 2013 4.268 4.268 4.240 4.264 1,068,223 +0.00(+0.00%)
Dec 11, 2013 4.296 4.296 4.236 4.264 958,476 -0.02(-0.56%)
Dec 10, 2013 4.280 4.300 4.272 4.288 895,895 -0.00(-0.09%)
Dec 09, 2013 4.308 4.357 4.272 4.292 1,480,966 -0.02(-0.37%)
Dec 06, 2013 4.292 4.328 4.277 4.308 973,579 +0.03(+0.75%)
Dec 05, 2013 4.280 4.292 4.264 4.276 759,655 -0.02(-0.56%)
Dec 04, 2013 4.272 4.316 4.268 4.300 1,209,678 -0.00(-0.09%)
Dec 03, 2013 4.308 4.324 4.296 4.304 977,822 -0.03(-0.74%)
Dec 02, 2013 4.328 4.349 4.312 4.336 1,237,462 -0.00(-0.09%)
Nov 29, 2013 4.349 4.353 4.332 4.340 516,056 +0.02(+0.37%)
Nov 27, 2013 4.276 4.324 4.272 4.324 978,736 +0.03(+0.75%)
Nov 26, 2013 4.276 4.308 4.272 4.292 945,892 +0.00(+0.00%)
Nov 25, 2013 4.312 4.328 4.288 4.292 1,278,105 -0.02(-0.56%)
Nov 22, 2013 4.324 4.324 4.284 4.316 1,051,038 +0.00(+0.09%)
Nov 21, 2013 4.300 4.320 4.300 4.312 1,404,410 +0.04(+0.85%)
Nov 20, 2013 4.308 4.308 4.264 4.276 1,234,292 -0.02(-0.52%)
Nov 19, 2013 4.315 4.334 4.279 4.299 1,033,358 -0.03(-0.64%)
Nov 18, 2013 4.342 4.350 4.323 4.327 1,174,135 -0.01(-0.18%)
Nov 15, 2013 4.319 4.342 4.307 4.334 1,225,971 +0.03(+0.65%)
Nov 14, 2013 4.275 4.315 4.267 4.307 1,166,057 +0.05(+1.12%)
Nov 12, 2013 4.231 4.267 4.227 4.259 1,017,775 +0.00(+0.09%)
Nov 11, 2013 4.203 4.255 4.203 4.255 845,124 +0.03(+0.75%)
Nov 08, 2013 4.219 4.235 4.207 4.223 1,115,592 -0.00(-0.09%)
Nov 07, 2013 4.271 4.279 4.227 4.227 839,489 -0.04(-0.84%)
Nov 06, 2013 4.295 4.303 4.263 4.263 1,030,968 -0.03(-0.65%)
Nov 05, 2013 4.247 4.295 4.223 4.291 1,200,561 +0.01(+0.28%)
Nov 04, 2013 4.283 4.291 4.263 4.279 822,097 -0.01(-0.19%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.