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 (%)
Nov 30, 2018 7.341 7.385 7.310 7.347 457,253 +0.03(+0.43%)
Nov 29, 2018 7.253 7.316 7.222 7.316 389,683 +0.06(+0.78%)
Nov 28, 2018 7.121 7.285 7.096 7.260 475,664 +0.17(+2.39%)
Nov 27, 2018 7.084 7.128 6.990 7.090 356,646 -0.01(-0.18%)
Nov 26, 2018 6.996 7.115 6.996 7.103 457,453 +0.14(+1.98%)
Nov 23, 2018 6.983 7.009 6.952 6.965 208,624 -0.03(-0.45%)
Nov 21, 2018 6.996 6.996 6.996 0 -0.00(-0.05%)
Nov 20, 2018 7.081 7.124 7.000 7.000 571,840 -0.18(-2.52%)
Nov 19, 2018 7.218 7.242 7.135 7.180 585,178 -0.06(-0.77%)
Nov 16, 2018 7.267 7.305 7.236 7.236 397,117 -0.08(-1.11%)
Nov 15, 2018 7.205 7.317 7.155 7.317 531,466 +0.09(+1.21%)
Nov 14, 2018 7.355 7.366 7.224 7.230 331,716 -0.06(-0.77%)
Nov 13, 2018 7.373 7.404 7.274 7.286 537,528 -0.10(-1.35%)
Nov 12, 2018 7.473 7.479 7.355 7.386 424,485 -0.06(-0.75%)
Nov 09, 2018 7.523 7.523 7.442 7.442 466,810 -0.11(-1.40%)
Nov 08, 2018 7.516 7.554 7.479 7.548 379,974 +0.02(+0.33%)
Nov 07, 2018 7.411 7.523 7.379 7.523 445,305 +0.18(+2.46%)
Nov 06, 2018 7.261 7.348 7.257 7.342 421,682 +0.08(+1.11%)
Nov 05, 2018 7.224 7.274 7.199 7.261 299,901 +0.06(+0.87%)
Nov 02, 2018 7.249 7.317 7.174 7.199 358,578 -0.02(-0.34%)
Nov 01, 2018 7.161 7.261 7.149 7.224 535,619 +0.09(+1.22%)
Oct 31, 2018 7.112 7.191 7.093 7.137 742,869 +0.09(+1.33%)
Oct 30, 2018 6.987 7.043 6.930 7.043 728,273 +0.07(+0.98%)
Oct 29, 2018 7.124 7.193 6.922 6.975 584,614 -0.09(-1.32%)
Oct 26, 2018 7.124 7.124 6.968 7.068 864,570 -0.12(-1.73%)
Oct 25, 2018 7.143 7.243 7.068 7.193 750,708 +0.07(+1.05%)
Oct 24, 2018 7.292 7.330 7.105 7.118 578,550 -0.19(-2.64%)
Oct 23, 2018 7.323 7.379 7.174 7.311 1,114,165 -0.12(-1.56%)
Oct 22, 2018 7.495 7.507 7.427 7.427 522,012 -0.05(-0.66%)
Oct 19, 2018 7.482 7.538 7.451 7.476 412,215 +0.00(+0.00%)
Oct 18, 2018 7.519 7.532 7.420 7.476 477,924 -0.06(-0.82%)
Oct 17, 2018 7.495 7.544 7.414 7.538 716,562 +0.07(+0.91%)
Oct 16, 2018 7.402 7.519 7.382 7.470 624,515 +0.11(+1.51%)
Oct 15, 2018 7.402 7.420 7.348 7.359 454,250 -0.04(-0.58%)
Oct 12, 2018 7.346 7.402 7.229 7.402 1,077,032 +0.19(+2.66%)
Oct 11, 2018 7.291 7.340 7.154 7.210 1,729,686 -0.13(-1.77%)
Oct 10, 2018 7.674 7.674 7.266 7.340 2,839,254 -0.35(-4.58%)
Oct 09, 2018 7.680 7.692 7.649 7.692 481,819 +0.02(+0.32%)
Oct 08, 2018 7.606 7.680 7.563 7.668 549,037 +0.01(+0.08%)
Oct 05, 2018 7.822 7.841 7.495 7.662 1,310,874 -0.19(-2.36%)
Oct 04, 2018 7.927 7.934 7.748 7.847 713,873 -0.10(-1.25%)
Oct 03, 2018 7.965 7.977 7.927 7.946 366,317 -0.01(-0.16%)
Oct 02, 2018 7.965 7.965 7.915 7.958 443,003 -0.01(-0.08%)
Oct 01, 2018 7.977 7.989 7.934 7.965 404,402 +0.02(+0.31%)
Sep 28, 2018 7.921 7.940 7.915 7.940 398,469 +0.02(+0.31%)
Sep 27, 2018 7.878 7.927 7.857 7.915 351,685 +0.06(+0.79%)
Sep 26, 2018 7.841 7.884 7.841 7.853 732,535 -0.01(-0.16%)
Sep 25, 2018 7.909 7.934 7.853 7.866 667,027 -0.01(-0.16%)
Sep 24, 2018 7.897 7.958 7.872 7.878 579,034 -0.03(-0.39%)
Sep 21, 2018 7.965 8.008 7.909 7.909 493,073 -0.03(-0.39%)
Sep 20, 2018 7.977 8.014 7.940 7.940 915,886 -0.02(-0.20%)
Sep 19, 2018 7.937 7.956 7.698 7.956 879,162 +0.01(+0.08%)
Sep 18, 2018 7.919 7.967 7.919 7.950 336,280 +0.02(+0.23%)
Sep 17, 2018 7.962 7.962 7.882 7.931 538,470 -0.02(-0.23%)
Sep 14, 2018 7.980 7.999 7.943 7.950 337,923 -0.02(-0.31%)
Sep 13, 2018 7.986 8.017 7.969 7.974 383,137 +0.01(+0.08%)
Sep 12, 2018 7.968 7.974 7.937 7.968 382,519 +0.03(+0.39%)
Sep 11, 2018 7.833 7.943 7.833 7.937 397,803 +0.09(+1.17%)
Sep 10, 2018 7.814 7.870 7.814 7.845 335,618 +0.03(+0.39%)
Sep 07, 2018 7.784 7.833 7.759 7.814 386,430 +0.02(+0.24%)
Sep 06, 2018 7.845 7.851 7.784 7.796 346,156 -0.03(-0.39%)
Sep 05, 2018 7.851 7.864 7.808 7.827 277,321 -0.02(-0.31%)
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.