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 (%)
Dec 29, 2017 7.091 7.091 7.091 0 -0.01(-0.08%)
Dec 28, 2017 7.091 7.102 7.068 7.097 325,685 +0.03(+0.41%)
Dec 27, 2017 7.079 7.091 7.062 7.068 408,798 +0.01(+0.08%)
Dec 26, 2017 7.114 7.115 7.062 7.062 450,225 -0.06(-0.82%)
Dec 22, 2017 7.091 7.120 7.085 7.120 320,328 +0.04(+0.58%)
Dec 21, 2017 7.091 7.120 7.077 7.079 534,580 -0.01(-0.21%)
Dec 20, 2017 7.077 7.100 7.071 7.094 482,370 +0.03(+0.49%)
Dec 19, 2017 7.065 7.088 7.048 7.059 673,534 +0.01(+0.16%)
Dec 18, 2017 7.059 7.099 7.048 7.048 763,003 -0.01(-0.08%)
Dec 15, 2017 7.031 7.059 7.025 7.054 391,024 +0.04(+0.58%)
Dec 14, 2017 7.019 7.036 6.984 7.013 503,407 -0.01(-0.08%)
Dec 13, 2017 7.065 7.065 7.005 7.019 601,103 -0.03(-0.41%)
Dec 12, 2017 7.007 7.054 6.990 7.048 649,527 +0.05(+0.74%)
Dec 11, 2017 6.955 7.025 6.951 6.996 660,216 +0.01(+0.17%)
Dec 08, 2017 6.961 6.990 6.944 6.984 579,414 +0.03(+0.50%)
Dec 07, 2017 6.950 6.961 6.921 6.950 668,744 +0.00(+0.00%)
Dec 06, 2017 6.938 6.955 6.915 6.950 372,295 +0.01(+0.08%)
Dec 05, 2017 6.927 6.961 6.927 6.944 546,924 +0.02(+0.25%)
Dec 04, 2017 6.950 6.973 6.927 6.927 844,525 +0.00(+0.00%)
Dec 01, 2017 6.886 6.927 6.857 6.927 710,363 +0.03(+0.42%)
Nov 30, 2017 6.898 6.944 6.892 6.898 635,820 +0.02(+0.25%)
Nov 29, 2017 6.886 6.892 6.851 6.880 525,628 +0.01(+0.17%)
Nov 28, 2017 6.875 6.909 6.863 6.869 873,519 +0.00(+0.00%)
Nov 27, 2017 6.851 6.875 6.822 6.869 722,958 +0.02(+0.25%)
Nov 24, 2017 6.811 6.851 6.811 6.851 208,013 +0.06(+0.94%)
Nov 22, 2017 6.805 6.823 6.776 6.788 582,144 +0.01(+0.09%)
Nov 21, 2017 6.782 6.823 6.776 6.782 664,145 +0.01(+0.21%)
Nov 20, 2017 6.768 6.803 6.768 6.768 513,538 -0.01(-0.08%)
Nov 17, 2017 6.722 6.784 6.712 6.774 665,523 +0.06(+0.94%)
Nov 16, 2017 6.682 6.728 6.659 6.711 594,801 +0.07(+1.04%)
Nov 15, 2017 6.648 6.658 6.602 6.642 503,042 -0.04(-0.60%)
Nov 14, 2017 6.671 6.682 6.642 6.682 511,693 +0.00(+0.00%)
Nov 13, 2017 6.745 6.745 6.668 6.682 600,174 -0.07(-1.10%)
Nov 10, 2017 6.757 6.780 6.734 6.757 436,213 +0.01(+0.08%)
Nov 09, 2017 6.751 6.768 6.705 6.751 756,453 -0.03(-0.42%)
Nov 08, 2017 6.762 6.791 6.739 6.780 535,069 +0.02(+0.34%)
Nov 07, 2017 6.757 6.768 6.729 6.757 419,927 +0.01(+0.08%)
Nov 06, 2017 6.722 6.751 6.694 6.751 443,044 +0.02(+0.34%)
Nov 03, 2017 6.676 6.728 6.659 6.728 402,207 +0.07(+1.12%)
Nov 02, 2017 6.682 6.688 6.642 6.653 550,258 -0.02(-0.26%)
Nov 01, 2017 6.699 6.711 6.665 6.671 460,873 -0.01(-0.09%)
Oct 31, 2017 6.694 6.694 6.659 6.676 637,932 +0.03(+0.43%)
Oct 30, 2017 6.659 6.688 6.625 6.648 940,411 -0.01(-0.09%)
Oct 27, 2017 6.636 6.682 6.636 6.653 594,304 +0.05(+0.69%)
Oct 26, 2017 6.642 6.665 6.596 6.608 532,562 -0.02(-0.26%)
Oct 25, 2017 6.688 6.722 6.619 6.625 521,359 -0.07(-1.03%)
Oct 24, 2017 6.711 6.722 6.676 6.694 714,782 +0.01(+0.17%)
Oct 23, 2017 6.728 6.739 6.682 6.682 621,791 -0.03(-0.39%)
Oct 20, 2017 6.731 6.754 6.697 6.708 798,009 +0.01(+0.17%)
Oct 19, 2017 6.708 6.725 6.692 6.697 492,661 -0.02(-0.34%)
Oct 18, 2017 6.748 6.764 6.691 6.720 629,980 -0.02(-0.34%)
Oct 17, 2017 6.737 6.742 6.714 6.742 412,098 +0.02(+0.34%)
Oct 16, 2017 6.742 6.754 6.720 6.720 463,885 -0.02(-0.34%)
Oct 13, 2017 6.714 6.765 6.705 6.742 673,238 +0.03(+0.42%)
Oct 12, 2017 6.720 6.737 6.694 6.714 562,148 -0.02(-0.25%)
Oct 11, 2017 6.703 6.731 6.686 6.731 345,938 +0.03(+0.42%)
Oct 10, 2017 6.691 6.714 6.674 6.703 518,231 +0.02(+0.34%)
Oct 09, 2017 6.651 6.680 6.647 6.680 405,076 +0.02(+0.26%)
Oct 06, 2017 6.680 6.680 6.640 6.663 617,975 -0.02(-0.34%)
Oct 05, 2017 6.640 6.691 6.625 6.686 602,780 +0.05(+0.69%)
Oct 04, 2017 6.606 6.640 6.572 6.640 570,255 +0.01(+0.17%)
Oct 03, 2017 6.651 6.657 6.623 6.629 638,221 -0.03(-0.51%)
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.