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 (%)
Dec 30, 2016 5.508 5.508 5.508 0 +0.00(+0.00%)
Dec 29, 2016 5.481 5.524 5.481 5.508 805,165 +0.03(+0.49%)
Dec 28, 2016 5.534 5.545 5.481 5.481 870,270 -0.05(-0.96%)
Dec 27, 2016 5.540 5.577 5.529 5.534 1,340,831 -0.01(-0.19%)
Dec 23, 2016 5.545 5.545 5.545 0 +0.02(+0.39%)
Dec 22, 2016 5.556 5.566 5.513 5.524 770,247 -0.02(-0.29%)
Dec 21, 2016 5.598 5.604 5.540 5.540 723,993 -0.05(-0.91%)
Dec 20, 2016 5.543 5.591 5.543 5.591 838,963 +0.05(+0.95%)
Dec 19, 2016 5.548 5.548 5.509 5.538 993,178 +0.01(+0.10%)
Dec 16, 2016 5.522 5.538 5.485 5.533 1,410,760 +0.03(+0.58%)
Dec 15, 2016 5.469 5.517 5.452 5.501 972,856 +0.05(+0.87%)
Dec 14, 2016 5.475 5.491 5.443 5.453 1,853,433 -0.05(-0.96%)
Dec 13, 2016 5.453 5.506 5.453 5.506 1,671,890 +0.05(+0.97%)
Dec 12, 2016 5.432 5.480 5.411 5.453 1,118,587 +0.01(+0.10%)
Dec 09, 2016 5.443 5.464 5.422 5.448 915,410 +0.02(+0.29%)
Dec 08, 2016 5.427 5.448 5.411 5.432 669,703 -0.02(-0.39%)
Dec 07, 2016 5.390 5.464 5.380 5.453 888,647 +0.05(+0.88%)
Dec 06, 2016 5.364 5.411 5.353 5.406 1,104,670 +0.02(+0.39%)
Dec 05, 2016 5.358 5.390 5.358 5.385 676,704 +0.03(+0.59%)
Dec 02, 2016 5.348 5.380 5.343 5.353 697,376 -0.02(-0.39%)
Dec 01, 2016 5.406 5.411 5.358 5.374 621,008 -0.03(-0.59%)
Nov 30, 2016 5.422 5.448 5.406 5.406 864,751 -0.02(-0.39%)
Nov 29, 2016 5.427 5.469 5.427 5.427 751,433 -0.02(-0.39%)
Nov 28, 2016 5.496 5.496 5.438 5.448 572,533 -0.05(-0.96%)
Nov 25, 2016 5.438 5.501 5.438 5.501 290,856 +0.04(+0.77%)
Nov 23, 2016 5.459 5.459 5.459 0 -0.01(-0.19%)
Nov 22, 2016 5.459 5.533 5.451 5.469 703,159 +0.03(+0.48%)
Nov 21, 2016 5.427 5.464 5.416 5.443 628,505 +0.02(+0.33%)
Nov 18, 2016 5.446 5.451 5.404 5.425 618,123 -0.01(-0.10%)
Nov 17, 2016 5.336 5.435 5.336 5.430 688,681 +0.08(+1.57%)
Nov 16, 2016 5.330 5.362 5.325 5.346 679,226 -0.02(-0.29%)
Nov 15, 2016 5.262 5.372 5.262 5.362 597,200 +0.08(+1.59%)
Nov 14, 2016 5.330 5.351 5.236 5.278 965,628 -0.07(-1.27%)
Nov 11, 2016 5.325 5.354 5.310 5.346 571,907 -0.03(-0.49%)
Nov 10, 2016 5.351 5.404 5.325 5.372 966,163 +0.03(+0.49%)
Nov 09, 2016 5.236 5.357 5.210 5.346 841,390 +0.04(+0.69%)
Nov 08, 2016 5.262 5.341 5.247 5.310 593,573 +0.02(+0.30%)
Nov 07, 2016 5.241 5.299 5.231 5.294 849,906 +0.10(+2.02%)
Nov 04, 2016 5.189 5.231 5.184 5.189 880,804 -0.02(-0.40%)
Nov 03, 2016 5.226 5.247 5.200 5.210 612,001 +0.01(+0.10%)
Nov 02, 2016 5.320 5.336 5.205 5.205 1,601,644 -0.15(-2.74%)
Nov 01, 2016 5.372 5.388 5.346 5.351 720,185 -0.04(-0.68%)
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%)
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.