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: 4:10 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, 2022 10.41 10.59 10.29 10.57 393,680 +0.26(+2.48%)
Nov 29, 2022 10.45 10.53 10.26 10.32 318,986 -0.12(-1.18%)
Nov 28, 2022 10.46 10.57 10.42 10.44 264,242 -0.11(-1.09%)
Nov 25, 2022 10.60 10.65 10.56 10.56 75,799 -0.05(-0.50%)
Nov 23, 2022 10.70 10.75 10.53 10.61 230,941 -0.10(-0.91%)
Nov 22, 2022 10.51 10.72 10.45 10.71 230,378 +0.24(+2.29%)
Nov 21, 2022 10.36 10.50 10.36 10.47 296,510 +0.06(+0.59%)
Nov 18, 2022 10.38 10.44 10.30 10.41 331,442 +0.15(+1.45%)
Nov 17, 2022 10.06 10.27 10.06 10.26 288,281 +0.11(+1.13%)
Nov 16, 2022 10.13 10.16 10.05 10.14 336,430 -0.03(-0.26%)
Nov 15, 2022 10.34 10.34 10.10 10.17 433,548 +0.08(+0.78%)
Nov 14, 2022 10.27 10.30 10.08 10.09 383,264 -0.30(-2.87%)
Nov 11, 2022 10.48 10.48 10.28 10.39 374,724 -0.06(-0.59%)
Nov 10, 2022 10.29 10.45 10.27 10.45 247,504 +0.50(+5.03%)
Nov 09, 2022 10.16 10.20 9.932 9.950 270,689 -0.28(-2.75%)
Nov 08, 2022 10.29 10.38 10.15 10.23 181,150 +0.04(+0.34%)
Nov 07, 2022 10.11 10.26 10.04 10.20 210,840 +0.13(+1.31%)
Nov 04, 2022 10.31 10.40 9.985 10.06 380,481 -0.05(-0.52%)
Nov 03, 2022 10.05 10.21 10.05 10.12 291,791 +0.00(+0.00%)
Nov 02, 2022 10.34 10.49 10.10 10.12 544,505 -0.51(-4.79%)
Nov 01, 2022 10.63 10.72 10.57 10.63 381,191 +0.09(+0.83%)
Oct 31, 2022 10.48 10.60 10.46 10.54 345,475 +0.05(+0.50%)
Oct 28, 2022 10.28 10.53 10.26 10.49 313,209 +0.25(+2.40%)
Oct 27, 2022 10.36 10.43 10.22 10.24 344,518 -0.10(-0.93%)
Oct 26, 2022 10.33 10.47 10.25 10.34 239,135 -0.11(-1.09%)
Oct 25, 2022 10.20 10.45 10.15 10.45 314,265 +0.33(+3.21%)
Oct 24, 2022 10.18 10.23 9.973 10.13 305,879 +0.04(+0.35%)
Oct 21, 2022 9.836 10.09 9.818 10.09 171,940 +0.25(+2.52%)
Oct 20, 2022 9.868 10.00 9.807 9.842 288,202 +0.01(+0.09%)
Oct 19, 2022 9.981 10.09 9.720 9.833 487,439 -0.16(-1.57%)
Oct 18, 2022 10.06 10.09 9.931 9.990 310,710 +0.15(+1.50%)
Oct 17, 2022 9.772 9.981 9.772 9.842 217,172 +0.16(+1.62%)
Oct 14, 2022 9.990 10.04 9.641 9.685 239,980 -0.17(-1.68%)
Oct 13, 2022 9.476 9.940 9.389 9.850 198,880 +0.16(+1.62%)
Oct 12, 2022 9.467 9.729 9.398 9.694 491,211 +0.30(+3.15%)
Oct 11, 2022 9.441 9.580 9.371 9.398 287,852 -0.03(-0.28%)
Oct 10, 2022 9.511 9.554 9.345 9.424 523,628 -0.10(-1.10%)
Oct 07, 2022 9.781 9.803 9.493 9.528 388,248 -0.36(-3.61%)
Oct 06, 2022 9.894 9.999 9.642 9.885 213,982 -0.11(-1.13%)
Oct 05, 2022 9.946 10.09 9.676 9.999 253,243 -0.05(-0.52%)
Oct 04, 2022 9.833 10.12 9.833 10.05 306,347 +0.30(+3.13%)
Oct 03, 2022 9.502 9.781 9.485 9.746 374,996 +0.29(+3.04%)
Sep 30, 2022 9.459 9.554 9.398 9.459 485,717 +0.02(+0.18%)
Sep 29, 2022 9.554 9.554 9.241 9.441 357,446 -0.14(-1.45%)
Sep 28, 2022 9.371 9.624 9.328 9.580 313,627 +0.22(+2.33%)
Sep 27, 2022 9.554 9.660 9.319 9.363 471,542 -0.13(-1.38%)
Sep 26, 2022 9.598 9.737 9.415 9.493 458,460 -0.26(-2.68%)
Sep 23, 2022 9.981 10.04 9.650 9.755 541,541 -0.31(-3.11%)
Sep 22, 2022 10.16 10.22 10.07 10.07 230,383 -0.14(-1.34%)
Sep 21, 2022 10.41 10.50 10.21 10.21 315,791 -0.13(-1.25%)
Sep 20, 2022 10.43 10.46 10.28 10.33 271,142 -0.22(-2.13%)
Sep 19, 2022 10.40 10.61 10.40 10.56 190,041 +0.03(+0.25%)
Sep 16, 2022 10.55 10.63 10.48 10.53 256,657 -0.17(-1.61%)
Sep 15, 2022 10.88 10.97 10.68 10.71 190,520 -0.24(-2.21%)
Sep 14, 2022 10.91 10.95 10.81 10.95 253,547 +0.13(+1.20%)
Sep 13, 2022 11.05 11.05 10.80 10.82 237,114 -0.41(-3.62%)
Sep 12, 2022 11.33 11.48 11.17 11.22 278,781 -0.06(-0.54%)
Sep 09, 2022 11.12 11.35 11.12 11.29 180,821 +0.20(+1.79%)
Sep 08, 2022 11.01 11.22 10.97 11.09 198,010 +0.09(+0.79%)
Sep 07, 2022 10.96 11.11 10.92 11.00 162,915 +0.08(+0.71%)
Sep 06, 2022 11.10 11.15 10.89 10.92 273,750 -0.16(-1.48%)
Sep 02, 2022 11.23 11.36 11.03 11.09 179,629 -0.08(-0.70%)
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.