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 (%)
Oct 31, 2016 5.409 5.425 5.388 5.388 737,008 +0.01(+0.10%)
Oct 28, 2016 5.446 5.463 5.367 5.383 1,100,218 -0.10(-1.91%)
Oct 27, 2016 5.535 5.542 5.446 5.488 788,971 -0.05(-0.85%)
Oct 26, 2016 5.535 5.545 5.498 5.535 372,444 -0.03(-0.47%)
Oct 25, 2016 5.524 5.571 5.509 5.561 442,727 +0.01(+0.19%)
Oct 24, 2016 5.519 5.561 5.514 5.550 529,380 +0.04(+0.66%)
Oct 21, 2016 5.456 5.514 5.456 5.514 500,940 +0.05(+0.86%)
Oct 20, 2016 5.482 5.498 5.467 5.467 542,224 -0.03(-0.53%)
Oct 19, 2016 5.449 5.496 5.423 5.496 586,379 +0.04(+0.67%)
Oct 18, 2016 5.439 5.465 5.409 5.459 593,661 +0.09(+1.74%)
Oct 17, 2016 5.501 5.501 5.361 5.366 1,070,877 -0.12(-2.18%)
Oct 14, 2016 5.522 5.532 5.485 5.485 468,447 -0.01(-0.09%)
Oct 13, 2016 5.532 5.563 5.485 5.491 752,149 -0.07(-1.31%)
Oct 12, 2016 5.563 5.579 5.543 5.563 305,379 +0.00(+0.00%)
Oct 11, 2016 5.620 5.620 5.558 5.563 517,589 -0.06(-1.02%)
Oct 10, 2016 5.610 5.626 5.581 5.620 443,717 +0.03(+0.46%)
Oct 07, 2016 5.579 5.600 5.532 5.595 526,485 +0.02(+0.37%)
Oct 06, 2016 5.527 5.584 5.522 5.574 561,335 +0.04(+0.66%)
Oct 05, 2016 5.543 5.563 5.527 5.537 643,964 -0.01(-0.09%)
Oct 04, 2016 5.558 5.559 5.480 5.543 829,579 -0.03(-0.56%)
Oct 03, 2016 5.553 5.584 5.527 5.574 471,558 +0.01(+0.19%)
Sep 30, 2016 5.511 5.584 5.503 5.563 749,125 +0.09(+1.61%)
Sep 29, 2016 5.558 5.569 5.475 5.475 1,115,210 -0.10(-1.86%)
Sep 28, 2016 5.548 5.584 5.537 5.579 468,666 +0.02(+0.37%)
Sep 27, 2016 5.470 5.574 5.470 5.558 551,526 +0.08(+1.42%)
Sep 26, 2016 5.574 5.574 5.480 5.480 860,475 -0.10(-1.86%)
Sep 23, 2016 5.595 5.595 5.576 5.584 522,825 +0.01(+0.09%)
Sep 22, 2016 5.595 5.600 5.579 5.579 710,417 +0.02(+0.37%)
Sep 21, 2016 5.589 5.610 5.556 5.558 1,282,669 -0.02(-0.33%)
Sep 20, 2016 5.592 5.618 5.572 5.577 612,395 -0.01(-0.18%)
Sep 19, 2016 5.572 5.602 5.551 5.587 735,748 +0.03(+0.46%)
Sep 16, 2016 5.587 5.602 5.546 5.561 523,531 -0.03(-0.55%)
Sep 15, 2016 5.541 5.597 5.525 5.592 565,667 +0.06(+1.12%)
Sep 14, 2016 5.520 5.546 5.520 5.530 686,867 +0.00(+0.00%)
Sep 13, 2016 5.546 5.556 5.497 5.530 721,538 -0.03(-0.56%)
Sep 12, 2016 5.505 5.566 5.494 5.561 742,921 +0.02(+0.28%)
Sep 09, 2016 5.649 5.654 5.541 5.546 869,655 -0.13(-2.36%)
Sep 08, 2016 5.654 5.680 5.649 5.680 439,463 +0.02(+0.36%)
Sep 07, 2016 5.644 5.659 5.618 5.659 451,943 +0.03(+0.55%)
Sep 06, 2016 5.597 5.644 5.587 5.628 842,841 +0.04(+0.65%)
Sep 02, 2016 5.582 5.592 5.592 5.592 434,415 +0.02(+0.37%)
Sep 01, 2016 5.577 5.582 5.551 5.572 417,589 -0.01(-0.18%)
Aug 31, 2016 5.572 5.587 5.546 5.582 669,247 +0.01(+0.19%)
Aug 30, 2016 5.566 5.575 5.556 5.572 456,091 +0.01(+0.19%)
Aug 29, 2016 5.551 5.582 5.551 5.561 578,096 +0.01(+0.19%)
Aug 26, 2016 5.541 5.561 5.525 5.551 468,479 +0.03(+0.56%)
Aug 25, 2016 5.551 5.556 5.520 5.520 684,812 -0.05(-0.93%)
Aug 24, 2016 5.561 5.582 5.546 5.572 600,544 +0.02(+0.37%)
Aug 23, 2016 5.628 5.628 5.551 5.551 1,445,012 -0.06(-1.10%)
Aug 22, 2016 5.602 5.618 5.582 5.613 540,124 +0.00(+0.04%)
Aug 19, 2016 5.585 5.611 5.554 5.611 545,570 +0.01(+0.18%)
Aug 18, 2016 5.559 5.611 5.549 5.600 933,205 +0.04(+0.74%)
Aug 17, 2016 5.559 5.559 5.529 5.559 445,125 +0.00(+0.00%)
Aug 16, 2016 5.559 5.559 5.534 5.559 556,302 +0.00(+0.00%)
Aug 15, 2016 5.524 5.572 5.520 5.559 716,075 +0.04(+0.65%)
Aug 12, 2016 5.529 5.534 5.493 5.524 671,552 -0.01(-0.09%)
Aug 11, 2016 5.508 5.529 5.467 5.529 579,270 +0.02(+0.37%)
Aug 10, 2016 5.498 5.508 5.483 5.508 667,376 +0.03(+0.47%)
Aug 09, 2016 5.472 5.498 5.472 5.483 653,677 +0.01(+0.19%)
Aug 08, 2016 5.493 5.498 5.452 5.472 677,676 -0.02(-0.37%)
Aug 05, 2016 5.457 5.493 5.447 5.493 759,669 +0.05(+0.85%)
Aug 04, 2016 5.447 5.457 5.426 5.447 679,649 +0.02(+0.28%)
Aug 03, 2016 5.401 5.442 5.401 5.432 632,107 +0.03(+0.47%)
Aug 02, 2016 5.447 5.457 5.401 5.406 802,530 -0.04(-0.66%)
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.