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 -0.08 (-0.58%)
Official Closing 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 (%)
Dec 31, 2014 5.022 4.938 4.938 4.938 2,121,325 -0.08(-1.59%)
Dec 30, 2014 5.017 5.039 5.004 5.017 1,159,727 -0.02(-0.35%)
Dec 29, 2014 5.057 5.070 5.022 5.035 1,128,498 -0.03(-0.61%)
Dec 26, 2014 5.092 5.097 5.066 5.066 472,546 -0.02(-0.35%)
Dec 24, 2014 5.070 5.083 5.083 5.083 333,910 +0.02(+0.44%)
Dec 23, 2014 5.070 5.097 5.048 5.061 847,283 +0.00(+0.00%)
Dec 22, 2014 5.052 5.075 5.027 5.061 840,946 +0.00(+0.04%)
Dec 19, 2014 5.046 5.090 5.037 5.059 817,881 +0.01(+0.26%)
Dec 18, 2014 4.994 5.046 4.980 5.046 962,131 +0.12(+2.40%)
Dec 17, 2014 4.866 4.941 4.840 4.928 1,251,817 +0.07(+1.54%)
Dec 16, 2014 4.875 4.954 4.818 4.853 1,002,459 -0.04(-0.90%)
Dec 15, 2014 4.980 5.007 4.879 4.897 956,869 -0.08(-1.59%)
Dec 12, 2014 5.051 5.073 4.967 4.976 1,360,136 -0.07(-1.39%)
Dec 11, 2014 5.051 5.099 5.046 5.046 841,177 +0.01(+0.17%)
Dec 10, 2014 5.073 5.075 5.011 5.037 774,671 -0.04(-0.86%)
Dec 09, 2014 5.059 5.086 5.011 5.081 1,189,953 -0.07(-1.36%)
Dec 08, 2014 5.073 5.152 5.042 5.152 2,190,368 +0.05(+1.03%)
Dec 05, 2014 5.077 5.112 5.068 5.099 885,069 +0.01(+0.17%)
Dec 04, 2014 5.095 5.121 5.077 5.090 672,545 -0.02(-0.43%)
Dec 03, 2014 5.116 5.130 5.103 5.112 801,045 -0.02(-0.34%)
Dec 02, 2014 5.081 5.130 5.077 5.130 731,672 +0.04(+0.86%)
Dec 01, 2014 5.147 5.152 5.077 5.086 762,039 -0.10(-1.86%)
Nov 28, 2014 5.143 5.182 5.134 5.182 456,084 +0.03(+0.60%)
Nov 26, 2014 5.134 5.152 5.152 5.152 548,537 +0.01(+0.26%)
Nov 25, 2014 5.121 5.138 5.121 5.138 739,404 +0.02(+0.34%)
Nov 24, 2014 5.152 5.156 5.108 5.121 632,019 -0.02(-0.43%)
Nov 21, 2014 5.143 5.147 5.120 5.143 848,905 +0.05(+1.03%)
Nov 20, 2014 5.042 5.095 5.029 5.090 693,400 +0.03(+0.61%)
Nov 19, 2014 5.046 5.065 5.033 5.059 749,660 +0.02(+0.30%)
Nov 18, 2014 4.983 5.049 4.983 5.044 1,410,635 +0.05(+1.05%)
Nov 17, 2014 5.036 5.066 4.992 4.992 1,535,136 -0.06(-1.21%)
Nov 14, 2014 5.092 5.092 5.044 5.053 802,887 -0.03(-0.60%)
Nov 13, 2014 5.114 5.131 5.075 5.084 557,309 -0.03(-0.60%)
Nov 12, 2014 5.092 5.118 5.070 5.114 812,199 -0.01(-0.17%)
Nov 11, 2014 5.075 5.123 5.062 5.123 737,958 +0.07(+1.29%)
Nov 10, 2014 5.118 5.118 5.049 5.057 920,720 -0.05(-1.02%)
Nov 07, 2014 5.118 5.131 5.084 5.110 764,918 -0.02(-0.42%)
Nov 06, 2014 5.127 5.136 5.110 5.131 660,941 +0.00(+0.00%)
Nov 05, 2014 5.131 5.131 5.084 5.131 700,686 +0.04(+0.77%)
Nov 04, 2014 5.105 5.127 5.049 5.092 1,074,854 -0.02(-0.34%)
Nov 03, 2014 5.101 5.127 5.088 5.110 872,893 +0.01(+0.17%)
Oct 31, 2014 5.114 5.118 5.066 5.101 937,118 +0.05(+0.95%)
Oct 30, 2014 5.014 5.070 4.999 5.053 940,649 +0.03(+0.52%)
Oct 29, 2014 5.040 5.062 5.010 5.027 914,398 -0.00(-0.09%)
Oct 28, 2014 5.010 5.031 4.988 5.031 713,562 +0.04(+0.87%)
Oct 27, 2014 4.988 5.005 5.005 4.988 747,716 -0.02(-0.35%)
Oct 24, 2014 4.979 5.005 4.966 5.005 476,967 +0.03(+0.61%)
Oct 23, 2014 4.957 4.988 4.947 4.975 984,264 +0.07(+1.33%)
Oct 22, 2014 4.909 4.935 4.888 4.909 1,042,642 +0.02(+0.39%)
Oct 21, 2014 4.778 4.890 4.760 4.890 1,592,240 +0.16(+3.48%)
Oct 20, 2014 4.687 4.726 4.678 4.726 986,333 +0.03(+0.55%)
Oct 17, 2014 4.639 4.734 4.639 4.700 1,459,923 +0.12(+2.55%)
Oct 16, 2014 4.414 4.609 4.410 4.583 1,409,909 +0.10(+2.22%)
Oct 15, 2014 4.484 4.518 4.397 4.484 2,763,558 -0.05(-1.14%)
Oct 14, 2014 4.579 4.592 4.522 4.535 2,177,620 -0.03(-0.66%)
Oct 13, 2014 4.769 4.769 4.430 4.566 3,139,042 -0.19(-3.91%)
Oct 10, 2014 4.890 4.903 4.743 4.752 1,451,615 -0.15(-3.00%)
Oct 09, 2014 4.938 4.946 4.855 4.899 1,349,869 -0.05(-0.96%)
Oct 08, 2014 4.894 4.951 4.851 4.946 1,531,548 +0.06(+1.24%)
Oct 07, 2014 4.886 4.912 4.868 4.886 983,754 -0.01(-0.18%)
Oct 06, 2014 4.916 4.942 4.894 4.894 1,182,433 +0.01(+0.27%)
Oct 03, 2014 4.855 4.907 4.847 4.881 783,006 +0.05(+1.07%)
Oct 02, 2014 4.894 4.899 4.799 4.829 2,363,138 -0.08(-1.59%)
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.