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 UNCHANGED
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 30, 2022 9.662 9.725 9.511 9.671 1,085,184 +0.02(+0.18%)
Dec 29, 2022 9.716 9.796 9.609 9.653 724,842 +0.04(+0.46%)
Dec 28, 2022 9.769 9.829 9.573 9.609 534,502 -0.16(-1.64%)
Dec 27, 2022 9.849 9.849 9.725 9.769 581,046 -0.08(-0.81%)
Dec 23, 2022 9.858 9.947 9.797 9.849 418,168 -0.03(-0.27%)
Dec 22, 2022 9.841 9.894 9.653 9.876 552,810 -0.03(-0.27%)
Dec 21, 2022 9.947 9.991 9.849 9.902 397,765 +0.04(+0.36%)
Dec 20, 2022 9.849 9.885 9.770 9.867 354,661 +0.02(+0.18%)
Dec 19, 2022 9.955 10.01 9.792 9.849 332,396 -0.11(-1.07%)
Dec 16, 2022 9.947 10.04 9.894 9.955 369,292 -0.10(-0.97%)
Dec 15, 2022 10.06 10.11 9.973 10.05 362,365 -0.14(-1.39%)
Dec 14, 2022 10.14 10.32 10.12 10.19 267,721 +0.00(+0.00%)
Dec 13, 2022 10.37 10.42 10.18 10.19 351,871 +0.02(+0.17%)
Dec 12, 2022 10.16 10.20 10.11 10.18 294,544 +0.07(+0.70%)
Dec 09, 2022 10.15 10.20 10.10 10.11 239,329 -0.07(-0.69%)
Dec 08, 2022 10.25 10.30 10.15 10.18 250,825 +0.00(+0.00%)
Dec 07, 2022 10.20 10.29 10.15 10.18 346,389 -0.07(-0.69%)
Dec 06, 2022 10.36 10.41 10.16 10.25 193,268 -0.05(-0.52%)
Dec 05, 2022 10.49 10.51 10.26 10.30 242,094 -0.21(-2.02%)
Dec 02, 2022 10.54 10.60 10.45 10.51 181,541 -0.11(-1.08%)
Dec 01, 2022 10.65 10.69 10.48 10.63 298,687 +0.05(+0.50%)
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%)
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.