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 +0.10 (+0.73%)
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 (%)
Nov 29, 2019 8.456 8.462 8.415 8.428 284,225 -0.01(-0.16%)
Nov 27, 2019 8.408 8.442 8.373 8.442 299,415 +0.05(+0.57%)
Nov 26, 2019 8.394 8.401 8.356 8.394 361,842 +0.01(+0.16%)
Nov 25, 2019 8.353 8.394 8.353 8.380 320,460 +0.03(+0.33%)
Nov 22, 2019 8.421 8.428 8.353 8.353 415,822 -0.06(-0.73%)
Nov 21, 2019 8.408 8.421 8.360 8.415 373,258 +0.02(+0.28%)
Nov 20, 2019 8.343 8.391 8.330 8.391 463,362 +0.04(+0.49%)
Nov 19, 2019 8.371 8.398 8.343 8.350 517,803 -0.02(-0.24%)
Nov 18, 2019 8.364 8.398 8.364 8.371 271,457 +0.00(+0.00%)
Nov 15, 2019 8.411 8.432 8.371 8.371 553,831 -0.01(-0.08%)
Nov 14, 2019 8.384 8.445 8.377 8.377 568,677 -0.03(-0.40%)
Nov 13, 2019 8.269 8.418 8.262 8.411 797,379 +0.10(+1.23%)
Nov 12, 2019 8.275 8.330 8.269 8.309 459,695 +0.03(+0.41%)
Nov 11, 2019 8.255 8.309 8.252 8.275 355,937 -0.03(-0.33%)
Nov 08, 2019 8.275 8.303 8.235 8.303 267,209 +0.03(+0.33%)
Nov 07, 2019 8.235 8.296 8.230 8.275 408,139 +0.05(+0.66%)
Nov 06, 2019 8.180 8.235 8.133 8.221 457,211 +0.05(+0.67%)
Nov 05, 2019 8.201 8.201 8.133 8.167 362,014 +0.00(+0.00%)
Nov 04, 2019 8.221 8.221 8.153 8.167 370,740 +0.01(+0.17%)
Nov 01, 2019 8.146 8.207 8.126 8.153 413,094 +0.05(+0.59%)
Oct 31, 2019 8.153 8.153 8.070 8.105 551,146 -0.05(-0.67%)
Oct 30, 2019 8.126 8.167 8.092 8.160 336,374 +0.04(+0.50%)
Oct 29, 2019 8.119 8.139 8.078 8.119 384,754 +0.00(+0.00%)
Oct 28, 2019 8.105 8.146 8.085 8.119 356,437 +0.03(+0.42%)
Oct 25, 2019 8.133 8.160 8.058 8.085 829,277 -0.06(-0.75%)
Oct 24, 2019 8.133 8.153 8.085 8.146 409,528 +0.02(+0.25%)
Oct 23, 2019 8.105 8.146 8.085 8.126 256,555 +0.01(+0.12%)
Oct 22, 2019 8.136 8.149 8.098 8.116 413,960 +0.01(+0.08%)
Oct 21, 2019 8.103 8.123 8.082 8.109 481,999 +0.04(+0.50%)
Oct 18, 2019 8.089 8.089 8.035 8.069 361,363 -0.03(-0.33%)
Oct 17, 2019 8.103 8.123 8.076 8.096 303,599 +0.04(+0.50%)
Oct 16, 2019 8.062 8.076 8.015 8.055 299,841 +0.00(+0.00%)
Oct 15, 2019 8.022 8.082 8.015 8.055 229,893 +0.07(+0.93%)
Oct 14, 2019 7.995 8.015 7.964 7.981 247,433 -0.01(-0.08%)
Oct 11, 2019 7.981 8.069 7.981 7.988 538,194 +0.07(+0.94%)
Oct 10, 2019 7.893 7.968 7.870 7.914 371,868 +0.04(+0.51%)
Oct 09, 2019 7.900 7.907 7.846 7.873 392,163 +0.03(+0.34%)
Oct 08, 2019 7.914 7.914 7.833 7.846 566,808 -0.10(-1.27%)
Oct 07, 2019 7.968 7.981 7.927 7.947 357,155 -0.04(-0.51%)
Oct 04, 2019 7.927 7.988 7.914 7.988 224,222 +0.07(+0.94%)
Oct 03, 2019 7.900 7.914 7.812 7.914 480,588 +0.01(+0.09%)
Oct 02, 2019 7.988 7.995 7.833 7.907 463,050 -0.12(-1.51%)
Oct 01, 2019 8.049 8.089 8.008 8.028 432,928 -0.01(-0.08%)
Sep 30, 2019 8.062 8.096 8.035 8.035 482,708 +0.01(+0.08%)
Sep 27, 2019 8.089 8.096 8.018 8.028 350,107 -0.05(-0.59%)
Sep 26, 2019 8.082 8.123 8.042 8.076 325,001 -0.01(-0.17%)
Sep 25, 2019 8.096 8.116 8.055 8.089 369,200 -0.01(-0.08%)
Sep 24, 2019 8.143 8.163 8.055 8.096 393,546 -0.05(-0.58%)
Sep 23, 2019 8.150 8.163 8.119 8.143 378,169 -0.01(-0.17%)
Sep 20, 2019 8.177 8.190 8.135 8.157 351,144 +0.00(+0.04%)
Sep 19, 2019 8.147 8.187 8.147 8.154 295,904 +0.02(+0.25%)
Sep 18, 2019 8.134 8.153 8.093 8.134 440,583 +0.01(+0.08%)
Sep 17, 2019 8.127 8.140 8.107 8.127 234,033 +0.01(+0.17%)
Sep 16, 2019 8.147 8.147 8.100 8.114 391,339 -0.03(-0.41%)
Sep 13, 2019 8.167 8.167 8.128 8.147 244,579 +0.01(+0.08%)
Sep 12, 2019 8.140 8.160 8.107 8.140 397,179 +0.03(+0.41%)
Sep 11, 2019 8.067 8.114 8.045 8.107 447,789 +0.06(+0.75%)
Sep 10, 2019 8.013 8.046 8.000 8.046 355,013 +0.02(+0.25%)
Sep 09, 2019 8.053 8.073 8.000 8.026 340,184 -0.01(-0.08%)
Sep 06, 2019 8.013 8.053 7.979 8.033 246,816 +0.02(+0.25%)
Sep 05, 2019 8.000 8.060 8.000 8.013 374,531 +0.06(+0.76%)
Sep 04, 2019 7.932 7.966 7.906 7.953 263,972 +0.07(+0.85%)
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.