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 (%)
Apr 30, 2007 5.266 5.274 5.238 5.238 1,281,808 -0.02(-0.29%)
Apr 27, 2007 5.228 5.254 5.213 5.254 1,123,783 +0.04(+0.78%)
Apr 26, 2007 5.259 5.259 5.213 5.213 1,417,147 +0.00(+0.00%)
Apr 25, 2007 5.231 5.241 5.185 5.213 1,724,594 +0.00(+0.00%)
Apr 24, 2007 5.203 5.218 5.172 5.213 1,429,273 +0.03(+0.59%)
Apr 23, 2007 5.236 5.246 5.182 5.182 1,496,160 -0.04(-0.81%)
Apr 20, 2007 5.236 5.264 5.210 5.224 1,086,232 +0.01(+0.13%)
Apr 19, 2007 5.213 5.241 5.195 5.218 1,231,350 +0.00(+0.05%)
Apr 18, 2007 5.241 5.241 5.203 5.215 1,363,559 -0.01(-0.15%)
Apr 17, 2007 5.241 5.251 5.215 5.223 1,575,173 +0.01(+0.15%)
Apr 16, 2007 5.241 5.241 5.192 5.215 1,246,996 -0.01(-0.25%)
Apr 13, 2007 5.228 5.243 5.215 5.228 1,193,408 +0.01(+0.25%)
Apr 12, 2007 5.164 5.251 5.164 5.215 1,441,790 +0.04(+0.84%)
Apr 11, 2007 5.182 5.182 5.146 5.172 1,120,653 -0.02(-0.34%)
Apr 10, 2007 5.164 5.190 5.126 5.190 988,835 +0.02(+0.40%)
Apr 09, 2007 5.190 5.213 5.167 5.169 1,043,596 -0.00(-0.00%)
Apr 05, 2007 5.146 5.187 5.144 5.169 884,397 +0.01(+0.15%)
Apr 04, 2007 5.139 5.180 5.134 5.162 989,617 +0.02(+0.40%)
Apr 03, 2007 5.113 5.151 5.113 5.141 886,744 +0.03(+0.60%)
Apr 02, 2007 5.113 5.136 5.088 5.111 861,710 +0.00(+0.05%)
Mar 30, 2007 5.113 5.139 5.105 5.108 885,179 -0.01(-0.10%)
Mar 29, 2007 5.108 5.126 5.100 5.113 914,124 +0.01(+0.25%)
Mar 28, 2007 5.090 5.113 5.088 5.100 867,186 -0.01(-0.20%)
Mar 27, 2007 5.103 5.116 5.085 5.111 1,099,140 +0.01(+0.15%)
Mar 26, 2007 5.111 5.116 5.049 5.103 1,138,255 +0.00(+0.05%)
Mar 23, 2007 5.103 5.113 5.100 5.100 827,288 -0.01(-0.25%)
Mar 22, 2007 5.121 5.123 5.100 5.113 1,153,901 +0.01(+0.15%)
Mar 21, 2007 5.100 5.111 5.082 5.105 1,038,902 +0.02(+0.35%)
Mar 20, 2007 5.088 5.113 5.075 5.088 1,451,569 +0.01(+0.10%)
Mar 19, 2007 5.113 5.116 5.067 5.082 797,952 -0.02(-0.40%)
Mar 16, 2007 5.098 5.108 5.052 5.103 892,220 +0.01(+0.10%)
Mar 15, 2007 5.111 5.113 4.993 5.098 1,719,900 -0.01(-0.25%)
Mar 14, 2007 5.077 5.118 5.062 5.111 1,244,258 +0.05(+0.91%)
Mar 13, 2007 5.103 5.118 5.052 5.065 1,265,380 -0.04(-0.75%)
Mar 12, 2007 5.105 5.113 5.088 5.103 979,838 +0.02(+0.30%)
Mar 09, 2007 5.082 5.113 5.082 5.088 744,755 -0.01(-0.20%)
Mar 08, 2007 5.093 5.111 5.075 5.098 751,014 +0.01(+0.20%)
Mar 07, 2007 5.082 5.105 5.052 5.088 916,080 +0.02(+0.40%)
Mar 06, 2007 5.036 5.111 4.998 5.067 1,135,517 +0.07(+1.48%)
Mar 05, 2007 5.011 5.034 4.993 4.993 933,682 -0.04(-0.81%)
Mar 02, 2007 5.031 5.049 5.011 5.034 846,846 -0.02(-0.46%)
Mar 01, 2007 5.088 5.088 5.029 5.057 836,676 -0.05(-1.00%)
Feb 28, 2007 5.108 5.116 5.088 5.108 1,015,042 +0.03(+0.50%)
Feb 27, 2007 5.105 5.113 5.024 5.082 1,374,903 -0.03(-0.60%)
Feb 26, 2007 5.108 5.116 5.100 5.113 922,965 +0.02(+0.35%)
Feb 23, 2007 5.113 5.118 5.047 5.095 1,325,226 -0.01(-0.20%)
Feb 22, 2007 5.105 5.116 5.100 5.105 1,730,852 -0.00(-0.05%)
Feb 21, 2007 5.113 5.118 5.103 5.108 919,992 -0.02(-0.30%)
Feb 20, 2007 5.141 5.159 5.100 5.123 1,493,031 -0.02(-0.30%)
Feb 16, 2007 5.241 5.241 5.121 5.139 1,196,928 -0.12(-2.33%)
Feb 15, 2007 5.259 5.279 5.246 5.261 1,629,935 +0.00(+0.05%)
Feb 14, 2007 5.249 5.264 5.228 5.259 1,770,359 +0.03(+0.59%)
Feb 13, 2007 5.236 5.254 5.215 5.228 1,492,734 -0.01(-0.15%)
Feb 12, 2007 5.220 5.251 5.220 5.236 1,252,863 +0.01(+0.10%)
Feb 09, 2007 5.228 5.249 5.215 5.231 1,059,242 -0.01(-0.20%)
Feb 08, 2007 5.231 5.249 5.220 5.241 1,131,997 +0.01(+0.10%)
Feb 07, 2007 5.236 5.249 5.218 5.236 1,086,623 +0.01(+0.15%)
Feb 06, 2007 5.233 5.246 5.215 5.228 1,352,607 +0.01(+0.25%)
Feb 05, 2007 5.236 5.249 5.215 5.215 1,320,533 -0.02(-0.39%)
Feb 02, 2007 5.208 5.243 5.197 5.236 1,332,267 +0.03(+0.59%)
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.