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 (%)
Apr 30, 2007 5.266 5.273 5.238 5.238 1,282,013 -0.02(-0.29%)
Apr 27, 2007 5.227 5.253 5.212 5.253 1,123,962 +0.04(+0.78%)
Apr 26, 2007 5.258 5.258 5.212 5.212 1,417,373 +0.00(+0.00%)
Apr 25, 2007 5.230 5.240 5.184 5.212 1,724,869 +0.00(+0.00%)
Apr 24, 2007 5.202 5.217 5.171 5.212 1,429,501 +0.03(+0.59%)
Apr 23, 2007 5.235 5.245 5.181 5.181 1,496,399 -0.04(-0.81%)
Apr 20, 2007 5.235 5.263 5.209 5.224 1,086,405 +0.01(+0.13%)
Apr 19, 2007 5.212 5.240 5.194 5.217 1,231,546 +0.00(+0.05%)
Apr 18, 2007 5.240 5.240 5.202 5.215 1,363,777 -0.01(-0.15%)
Apr 17, 2007 5.240 5.250 5.215 5.222 1,575,425 +0.01(+0.15%)
Apr 16, 2007 5.240 5.240 5.192 5.214 1,247,195 -0.01(-0.25%)
Apr 13, 2007 5.227 5.243 5.215 5.227 1,193,598 +0.01(+0.25%)
Apr 12, 2007 5.163 5.250 5.163 5.215 1,442,020 +0.04(+0.84%)
Apr 11, 2007 5.181 5.181 5.146 5.171 1,120,832 -0.02(-0.34%)
Apr 10, 2007 5.163 5.189 5.125 5.189 988,992 +0.02(+0.40%)
Apr 09, 2007 5.189 5.212 5.166 5.169 1,043,763 -0.00(-0.00%)
Apr 05, 2007 5.146 5.186 5.143 5.169 884,538 +0.01(+0.15%)
Apr 04, 2007 5.138 5.179 5.133 5.161 989,775 +0.02(+0.40%)
Apr 03, 2007 5.112 5.151 5.112 5.140 886,885 +0.03(+0.60%)
Apr 02, 2007 5.112 5.135 5.087 5.110 861,847 +0.00(+0.05%)
Mar 30, 2007 5.112 5.138 5.105 5.107 885,320 -0.01(-0.10%)
Mar 29, 2007 5.107 5.125 5.099 5.112 914,270 +0.01(+0.25%)
Mar 28, 2007 5.089 5.112 5.087 5.099 867,324 -0.01(-0.20%)
Mar 27, 2007 5.102 5.115 5.084 5.110 1,099,315 +0.01(+0.15%)
Mar 26, 2007 5.110 5.115 5.048 5.102 1,138,437 +0.00(+0.05%)
Mar 23, 2007 5.102 5.112 5.099 5.099 827,420 -0.01(-0.25%)
Mar 22, 2007 5.120 5.122 5.099 5.112 1,154,085 +0.01(+0.15%)
Mar 21, 2007 5.099 5.110 5.082 5.105 1,039,068 +0.02(+0.35%)
Mar 20, 2007 5.087 5.112 5.074 5.087 1,451,800 +0.01(+0.10%)
Mar 19, 2007 5.112 5.115 5.066 5.082 798,079 -0.02(-0.40%)
Mar 16, 2007 5.097 5.107 5.051 5.102 892,362 +0.01(+0.10%)
Mar 15, 2007 5.110 5.112 4.992 5.097 1,720,174 -0.01(-0.25%)
Mar 14, 2007 5.076 5.117 5.061 5.110 1,244,456 +0.05(+0.91%)
Mar 13, 2007 5.102 5.117 5.051 5.064 1,265,582 -0.04(-0.75%)
Mar 12, 2007 5.104 5.112 5.087 5.102 979,994 +0.02(+0.30%)
Mar 09, 2007 5.082 5.112 5.082 5.087 744,874 -0.01(-0.20%)
Mar 08, 2007 5.092 5.110 5.074 5.097 751,133 +0.01(+0.20%)
Mar 07, 2007 5.082 5.105 5.051 5.087 916,226 +0.02(+0.40%)
Mar 06, 2007 5.036 5.110 4.997 5.066 1,135,698 +0.07(+1.48%)
Mar 05, 2007 5.010 5.033 4.992 4.992 933,831 -0.04(-0.81%)
Mar 02, 2007 5.030 5.048 5.010 5.033 846,981 -0.02(-0.46%)
Mar 01, 2007 5.087 5.087 5.028 5.056 836,810 -0.05(-1.00%)
Feb 28, 2007 5.107 5.115 5.087 5.107 1,015,204 +0.03(+0.50%)
Feb 27, 2007 5.105 5.112 5.023 5.082 1,375,122 -0.03(-0.60%)
Feb 26, 2007 5.107 5.115 5.099 5.112 923,112 +0.02(+0.35%)
Feb 23, 2007 5.112 5.117 5.046 5.094 1,325,438 -0.01(-0.20%)
Feb 22, 2007 5.105 5.115 5.099 5.105 1,731,128 -0.00(-0.05%)
Feb 21, 2007 5.112 5.117 5.102 5.107 920,138 -0.02(-0.30%)
Feb 20, 2007 5.140 5.158 5.099 5.122 1,493,269 -0.02(-0.30%)
Feb 16, 2007 5.240 5.240 5.120 5.138 1,197,119 -0.12(-2.33%)
Feb 15, 2007 5.258 5.278 5.245 5.261 1,630,195 +0.00(+0.05%)
Feb 14, 2007 5.248 5.263 5.227 5.258 1,770,641 +0.03(+0.59%)
Feb 13, 2007 5.235 5.253 5.215 5.227 1,492,972 -0.01(-0.15%)
Feb 12, 2007 5.220 5.250 5.220 5.235 1,253,063 +0.01(+0.10%)
Feb 09, 2007 5.227 5.248 5.215 5.230 1,059,411 -0.01(-0.20%)
Feb 08, 2007 5.230 5.248 5.220 5.240 1,132,177 +0.01(+0.10%)
Feb 07, 2007 5.235 5.248 5.217 5.235 1,086,796 +0.01(+0.15%)
Feb 06, 2007 5.232 5.245 5.215 5.227 1,352,823 +0.01(+0.25%)
Feb 05, 2007 5.235 5.248 5.215 5.215 1,320,743 -0.02(-0.39%)
Feb 02, 2007 5.207 5.243 5.197 5.235 1,332,480 +0.03(+0.59%)
Feb 01, 2007 5.215 5.220 5.192 5.204 1,251,107 -0.01(-0.15%)
Jan 31, 2007 5.202 5.212 5.181 5.212 1,188,904 +0.00(+0.05%)
Jan 30, 2007 5.186 5.209 5.163 5.209 997,208 +0.03(+0.64%)
Jan 29, 2007 5.202 5.212 5.153 5.176 1,798,026 -0.01(-0.15%)
Jan 26, 2007 5.186 5.202 5.169 5.184 1,068,800 +0.00(+0.05%)
Jan 25, 2007 5.166 5.189 5.153 5.181 1,370,428 +0.02(+0.30%)
Jan 24, 2007 5.161 5.186 5.143 5.166 1,610,634 +0.02(+0.40%)
Jan 23, 2007 5.151 5.158 5.133 5.146 1,221,374 +0.00(+0.05%)
Jan 22, 2007 5.148 5.156 5.133 5.143 1,035,547 -0.01(-0.15%)
Jan 19, 2007 5.158 5.163 5.138 5.151 891,971 -0.01(-0.15%)
Jan 18, 2007 5.163 5.163 5.133 5.158 1,166,604 +0.02(+0.30%)
Jan 17, 2007 5.130 5.163 5.130 5.143 1,145,087 +0.00(+0.00%)
Jan 16, 2007 5.120 5.156 5.115 5.143 1,186,556 +0.03(+0.60%)
Jan 12, 2007 5.117 5.138 5.112 5.112 2,102,783 -0.02(-0.40%)
Jan 11, 2007 5.115 5.163 5.112 5.133 1,169,734 +0.02(+0.30%)
Jan 10, 2007 5.112 5.133 5.112 5.117 1,363,777 +0.01(+0.10%)
Jan 09, 2007 5.120 5.120 5.112 5.112 721,010 +0.00(+0.00%)
Jan 08, 2007 5.117 5.135 5.112 5.112 841,895 -0.01(-0.10%)
Jan 05, 2007 5.125 5.133 5.112 5.117 753,481 +0.00(+0.00%)
Jan 04, 2007 5.115 5.125 5.112 5.117 1,439,673 +0.01(+0.10%)
Jan 03, 2007 5.138 5.146 5.112 5.112 2,093,394 -0.01(-0.25%)
Dec 29, 2006 5.156 5.184 5.112 5.125 1,010,118 -0.04(-0.74%)
Dec 28, 2006 5.163 5.166 5.128 5.163 799,644 +0.00(+0.05%)
Dec 27, 2006 5.171 5.189 5.138 5.161 751,916 -0.03(-0.64%)
Dec 26, 2006 5.192 5.212 5.171 5.194 569,609 +0.00(+0.00%)
Dec 22, 2006 5.204 5.222 5.192 5.194 426,424 -0.01(-0.20%)
Dec 21, 2006 5.227 5.232 5.197 5.204 793,385 -0.02(-0.44%)
Dec 20, 2006 5.227 5.238 5.189 5.227 726,096 +0.02(+0.34%)
Dec 19, 2006 5.261 5.261 5.186 5.209 979,994 -0.03(-0.49%)
Dec 18, 2006 5.255 5.255 5.197 5.235 1,044,154 +0.02(+0.39%)
Dec 15, 2006 5.222 5.235 5.189 5.215 754,654 +0.01(+0.25%)
Dec 14, 2006 5.202 5.227 5.179 5.202 598,951 +0.00(+0.05%)
Dec 13, 2006 5.207 5.215 5.181 5.199 729,225 -0.01(-0.25%)
Dec 12, 2006 5.220 5.222 5.189 5.212 759,349 +0.01(+0.20%)
Dec 11, 2006 5.215 5.232 5.189 5.202 768,347 -0.03(-0.63%)
Dec 08, 2006 5.230 5.238 5.174 5.235 823,508 -0.00(-0.05%)
Dec 07, 2006 5.207 5.238 5.163 5.238 1,032,809 +0.02(+0.44%)
Dec 06, 2006 5.235 5.253 5.163 5.215 1,527,696 +0.00(+0.05%)
Dec 05, 2006 5.248 5.263 5.179 5.212 1,645,061 -0.01(-0.15%)
Dec 04, 2006 5.261 5.266 5.176 5.220 968,258 -0.00(-0.05%)
Dec 01, 2006 5.225 5.258 5.166 5.222 967,867 +0.01(+0.15%)
Nov 30, 2006 5.215 5.261 5.163 5.215 895,101 +0.00(+0.05%)
Nov 29, 2006 5.125 5.238 5.112 5.212 1,417,373 +0.10(+1.95%)
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.