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 )

13.67 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 29, 2016 5.030 5.151 5.012 5.151 1,095,419 +0.16(+3.12%)
Jan 28, 2016 4.986 5.000 4.898 4.995 1,106,686 +0.07(+1.49%)
Jan 27, 2016 4.947 4.971 4.913 4.922 1,048,046 -0.06(-1.27%)
Jan 26, 2016 4.883 4.991 4.883 4.986 1,716,347 +0.12(+2.50%)
Jan 25, 2016 4.947 5.000 4.847 4.864 1,112,140 -0.12(-2.35%)
Jan 22, 2016 4.854 4.981 4.850 4.981 918,084 +0.21(+4.39%)
Jan 21, 2016 4.703 4.835 4.703 4.771 1,044,638 +0.06(+1.24%)
Jan 20, 2016 4.693 4.718 4.532 4.713 2,449,676 -0.06(-1.18%)
Jan 19, 2016 4.813 4.876 4.726 4.769 1,711,490 -0.00(-0.10%)
Jan 15, 2016 4.798 4.774 4.774 4.774 1,561,044 -0.18(-3.61%)
Jan 14, 2016 4.948 4.996 4.832 4.953 1,600,980 +0.00(+0.10%)
Jan 13, 2016 5.103 5.117 4.938 4.948 1,543,362 -0.13(-2.48%)
Jan 12, 2016 5.083 5.136 5.045 5.074 1,043,068 +0.02(+0.48%)
Jan 11, 2016 5.132 5.156 5.006 5.049 1,764,793 -0.06(-1.23%)
Jan 08, 2016 5.204 5.221 5.107 5.112 1,113,867 -0.07(-1.40%)
Jan 07, 2016 5.151 5.233 5.141 5.185 1,995,371 -0.05(-0.92%)
Jan 06, 2016 5.209 5.281 5.194 5.233 3,042,327 -0.02(-0.37%)
Jan 05, 2016 5.286 5.310 5.243 5.252 2,139,175 -0.01(-0.28%)
Jan 04, 2016 5.347 5.347 5.190 5.267 2,799,828 -0.14(-2.68%)
Dec 31, 2015 5.407 5.412 5.412 5.412 1,343,951 -0.01(-0.27%)
Dec 30, 2015 5.460 5.470 5.412 5.426 927,874 -0.01(-0.27%)
Dec 29, 2015 5.460 5.489 5.426 5.441 1,434,157 +0.02(+0.36%)
Dec 28, 2015 5.431 5.436 5.383 5.422 894,284 -0.02(-0.44%)
Dec 24, 2015 5.422 5.446 5.446 5.446 433,152 +0.03(+0.63%)
Dec 23, 2015 5.393 5.446 5.383 5.412 783,198 +0.05(+0.99%)
Dec 22, 2015 5.373 5.397 5.335 5.359 1,009,765 -0.01(-0.18%)
Dec 21, 2015 5.393 5.393 5.335 5.368 2,200,466 +0.01(+0.22%)
Dec 18, 2015 5.309 5.361 5.270 5.357 1,863,121 +0.02(+0.36%)
Dec 17, 2015 5.405 5.424 5.337 5.337 1,146,759 -0.07(-1.24%)
Dec 16, 2015 5.385 5.414 5.361 5.405 845,739 +0.06(+1.08%)
Dec 15, 2015 5.323 5.390 5.323 5.347 951,145 +0.05(+0.90%)
Dec 14, 2015 5.256 5.304 5.141 5.299 1,645,580 +0.03(+0.64%)
Dec 11, 2015 5.299 5.309 5.246 5.266 1,303,100 -0.08(-1.44%)
Dec 10, 2015 5.290 5.357 5.290 5.342 785,621 +0.05(+1.00%)
Dec 09, 2015 5.313 5.381 5.285 5.290 1,017,214 -0.06(-1.08%)
Dec 08, 2015 5.304 5.364 5.290 5.347 772,703 -0.03(-0.62%)
Dec 07, 2015 5.409 5.409 5.357 5.381 889,826 -0.06(-1.15%)
Dec 04, 2015 5.357 5.453 5.342 5.443 790,548 +0.08(+1.52%)
Dec 03, 2015 5.405 5.405 5.346 5.361 981,139 -0.04(-0.71%)
Dec 02, 2015 5.433 5.443 5.400 5.400 787,256 -0.05(-0.88%)
Dec 01, 2015 5.419 5.453 5.414 5.448 597,857 +0.03(+0.62%)
Nov 30, 2015 5.453 5.462 5.414 5.414 805,037 -0.03(-0.53%)
Nov 27, 2015 5.424 5.448 5.407 5.443 230,436 +0.01(+0.27%)
Nov 25, 2015 5.390 5.429 5.429 5.429 532,785 +0.02(+0.44%)
Nov 24, 2015 5.381 5.424 5.371 5.405 713,877 -0.01(-0.27%)
Nov 23, 2015 5.433 5.460 5.410 5.419 763,119 +0.00(+0.09%)
Nov 20, 2015 5.429 5.462 5.405 5.414 727,592 -0.01(-0.27%)
Nov 19, 2015 5.429 5.438 5.390 5.429 580,189 -0.00(-0.05%)
Nov 18, 2015 5.327 5.441 5.322 5.431 870,117 +0.10(+1.97%)
Nov 17, 2015 5.288 5.350 5.285 5.327 618,819 +0.03(+0.54%)
Nov 16, 2015 5.193 5.305 5.193 5.298 554,850 +0.09(+1.74%)
Nov 13, 2015 5.255 5.274 5.198 5.208 745,402 -0.06(-1.08%)
Nov 12, 2015 5.308 5.336 5.265 5.265 860,823 -0.08(-1.43%)
Nov 11, 2015 5.312 5.360 5.312 5.341 574,783 -0.00(-0.09%)
Nov 10, 2015 5.312 5.350 5.288 5.346 865,785 +0.04(+0.81%)
Nov 09, 2015 5.369 5.369 5.298 5.303 996,475 -0.07(-1.33%)
Nov 06, 2015 5.355 5.374 5.331 5.374 656,898 +0.02(+0.36%)
Nov 05, 2015 5.403 5.422 5.348 5.355 1,398,637 -0.06(-1.14%)
Nov 04, 2015 5.474 5.588 5.405 5.417 541,672 -0.06(-1.04%)
Nov 03, 2015 5.384 5.474 5.386 5.474 684,208 +0.09(+1.68%)
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.