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, 2015 5.209 5.213 5.172 5.191 1,277,148 -0.03(-0.52%)
Apr 29, 2015 5.204 5.222 5.191 5.218 810,695 -0.01(-0.26%)
Apr 28, 2015 5.222 5.236 5.186 5.231 567,536 +0.02(+0.35%)
Apr 27, 2015 5.245 5.254 5.204 5.213 657,488 -0.01(-0.26%)
Apr 24, 2015 5.236 5.245 5.218 5.227 616,033 +0.00(+0.09%)
Apr 23, 2015 5.209 5.250 5.209 5.222 595,866 +0.01(+0.26%)
Apr 22, 2015 5.209 5.222 5.186 5.209 716,765 +0.00(+0.00%)
Apr 21, 2015 5.209 5.218 5.191 5.209 548,854 +0.02(+0.39%)
Apr 20, 2015 5.184 5.211 5.180 5.189 801,929 +0.03(+0.53%)
Apr 17, 2015 5.211 5.216 5.148 5.161 1,487,504 -0.08(-1.55%)
Apr 16, 2015 5.234 5.247 5.207 5.243 801,124 +0.00(+0.00%)
Apr 15, 2015 5.216 5.252 5.211 5.243 951,680 +0.04(+0.78%)
Apr 14, 2015 5.175 5.215 5.166 5.202 836,551 +0.02(+0.35%)
Apr 13, 2015 5.198 5.216 5.180 5.184 846,829 +0.00(+0.00%)
Apr 10, 2015 5.166 5.193 5.166 5.184 1,230,783 +0.00(+0.00%)
Apr 09, 2015 5.161 5.189 5.143 5.184 780,098 +0.03(+0.61%)
Apr 08, 2015 5.130 5.157 5.121 5.152 547,369 +0.02(+0.44%)
Apr 07, 2015 5.121 5.157 5.121 5.130 894,788 -0.00(-0.09%)
Apr 06, 2015 5.080 5.148 5.062 5.134 764,048 +0.05(+0.89%)
Apr 02, 2015 5.080 5.089 5.089 5.089 1,398,338 -0.03(-0.53%)
Apr 01, 2015 5.134 5.139 5.094 5.116 867,874 -0.01(-0.26%)
Mar 31, 2015 5.148 5.166 5.125 5.130 1,749,560 -0.02(-0.35%)
Mar 30, 2015 5.143 5.159 5.130 5.148 560,344 +0.03(+0.62%)
Mar 27, 2015 5.112 5.121 5.085 5.116 528,549 +0.00(+0.09%)
Mar 26, 2015 5.116 5.125 5.071 5.112 562,249 -0.01(-0.26%)
Mar 25, 2015 5.161 5.170 5.120 5.125 613,910 -0.02(-0.35%)
Mar 24, 2015 5.166 5.179 5.130 5.143 577,699 -0.02(-0.44%)
Mar 23, 2015 5.175 5.184 5.166 5.166 673,773 -0.01(-0.17%)
Mar 20, 2015 5.184 5.198 5.166 5.175 623,999 +0.02(+0.39%)
Mar 19, 2015 5.150 5.159 5.137 5.155 535,465 -0.01(-0.17%)
Mar 18, 2015 5.110 5.173 5.097 5.164 621,354 +0.04(+0.88%)
Mar 17, 2015 5.106 5.128 5.106 5.119 536,802 -0.02(-0.35%)
Mar 16, 2015 5.110 5.146 5.110 5.137 567,113 +0.03(+0.53%)
Mar 13, 2015 5.106 5.115 5.065 5.110 594,219 +0.00(+0.00%)
Mar 12, 2015 5.106 5.119 5.092 5.110 770,337 +0.01(+0.18%)
Mar 11, 2015 5.101 5.124 5.079 5.101 837,282 +0.00(+0.00%)
Mar 10, 2015 5.155 5.164 5.097 5.101 823,467 -0.08(-1.47%)
Mar 09, 2015 5.195 5.204 5.168 5.177 823,503 -0.01(-0.26%)
Mar 06, 2015 5.213 5.213 5.164 5.191 1,092,827 -0.04(-0.77%)
Mar 05, 2015 5.182 5.231 5.177 5.231 629,144 +0.05(+0.95%)
Mar 04, 2015 5.173 5.182 5.142 5.182 646,061 +0.00(+0.00%)
Mar 03, 2015 5.186 5.186 5.146 5.182 713,047 -0.01(-0.17%)
Mar 02, 2015 5.173 5.191 5.168 5.191 732,332 +0.00(+0.09%)
Feb 27, 2015 5.186 5.195 5.164 5.186 976,277 +0.02(+0.35%)
Feb 26, 2015 5.168 5.173 5.152 5.168 664,483 +0.00(+0.00%)
Feb 25, 2015 5.168 5.182 5.146 5.168 765,099 -0.00(-0.09%)
Feb 24, 2015 5.137 5.173 5.133 5.173 825,259 +0.04(+0.87%)
Feb 23, 2015 5.110 5.142 5.092 5.128 745,698 +0.02(+0.35%)
Feb 20, 2015 5.083 5.110 5.061 5.110 776,555 +0.03(+0.62%)
Feb 19, 2015 5.079 5.119 5.065 5.079 652,744 -0.02(-0.44%)
Feb 18, 2015 5.079 5.101 5.038 5.101 618,412 +0.03(+0.57%)
Feb 17, 2015 5.130 5.130 5.032 5.072 1,531,640 -0.06(-1.13%)
Feb 13, 2015 5.108 5.130 5.130 5.130 599,782 +0.02(+0.44%)
Feb 12, 2015 5.099 5.126 5.099 5.108 730,836 +0.01(+0.17%)
Feb 11, 2015 5.077 5.103 5.054 5.099 781,989 +0.02(+0.35%)
Feb 10, 2015 5.041 5.081 5.032 5.081 451,642 +0.06(+1.24%)
Feb 09, 2015 5.032 5.041 5.001 5.019 631,177 -0.03(-0.62%)
Feb 06, 2015 5.014 5.063 5.014 5.050 1,010,699 +0.04(+0.80%)
Feb 05, 2015 4.992 5.023 4.992 5.010 637,350 +0.03(+0.63%)
Feb 04, 2015 4.965 5.014 4.965 4.979 1,037,400 -0.00(-0.09%)
Feb 03, 2015 4.943 4.988 4.943 4.983 1,072,388 +0.06(+1.18%)
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.