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 )

13.46 -0.11 (-0.81%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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 29, 2016 5.223 5.238 5.138 5.163 2,131,456 -0.05(-1.05%)
Apr 28, 2016 5.218 5.248 5.203 5.218 513,687 -0.02(-0.48%)
Apr 27, 2016 5.262 5.272 5.233 5.243 696,944 -0.01(-0.28%)
Apr 26, 2016 5.258 5.282 5.243 5.258 717,520 +0.01(+0.19%)
Apr 25, 2016 5.262 5.272 5.243 5.248 440,517 -0.04(-0.85%)
Apr 22, 2016 5.297 5.305 5.267 5.292 458,062 -0.01(-0.28%)
Apr 21, 2016 5.322 5.327 5.297 5.307 410,292 +0.00(+0.00%)
Apr 20, 2016 5.337 5.337 5.297 5.307 578,341 -0.03(-0.52%)
Apr 19, 2016 5.345 5.345 5.301 5.335 780,948 +0.00(+0.00%)
Apr 18, 2016 5.246 5.335 5.233 5.335 766,272 +0.07(+1.41%)
Apr 15, 2016 5.241 5.261 5.221 5.261 347,601 +0.00(+0.09%)
Apr 14, 2016 5.251 5.256 5.219 5.256 718,483 +0.00(+0.00%)
Apr 13, 2016 5.231 5.261 5.216 5.256 759,710 +0.03(+0.57%)
Apr 12, 2016 5.192 5.226 5.152 5.226 726,083 +0.03(+0.67%)
Apr 11, 2016 5.211 5.221 5.162 5.192 557,404 +0.01(+0.29%)
Apr 08, 2016 5.177 5.177 5.135 5.177 712,867 +0.04(+0.77%)
Apr 07, 2016 5.152 5.157 5.083 5.137 1,494,176 -0.06(-1.14%)
Apr 06, 2016 5.221 5.221 5.157 5.197 1,465,124 +0.01(+0.19%)
Apr 05, 2016 5.296 5.296 5.172 5.187 1,047,959 -0.14(-2.60%)
Apr 04, 2016 5.325 5.325 5.206 5.325 1,069,306 -0.02(-0.46%)
Apr 01, 2016 5.251 5.350 5.206 5.350 819,575 +0.06(+1.22%)
Mar 31, 2016 5.231 5.335 5.221 5.286 1,477,680 +0.04(+0.76%)
Mar 30, 2016 5.211 5.251 5.201 5.246 646,316 +0.05(+0.95%)
Mar 29, 2016 5.107 5.201 5.107 5.197 372,887 +0.08(+1.65%)
Mar 28, 2016 5.132 5.172 5.107 5.112 630,376 -0.02(-0.39%)
Mar 24, 2016 5.122 5.132 5.132 5.132 931,204 -0.01(-0.19%)
Mar 23, 2016 5.201 5.221 5.132 5.142 590,855 -0.04(-0.76%)
Mar 22, 2016 5.197 5.246 5.162 5.182 662,503 -0.05(-0.91%)
Mar 21, 2016 5.209 5.239 5.195 5.229 544,536 +0.02(+0.38%)
Mar 18, 2016 5.160 5.214 5.160 5.209 525,301 +0.05(+1.05%)
Mar 17, 2016 5.136 5.214 5.111 5.155 596,842 +0.00(+0.00%)
Mar 16, 2016 5.087 5.165 5.087 5.155 525,615 +0.05(+1.06%)
Mar 15, 2016 5.096 5.116 5.077 5.101 459,100 -0.02(-0.38%)
Mar 14, 2016 5.077 5.136 5.077 5.121 489,107 +0.02(+0.48%)
Mar 11, 2016 5.082 5.116 5.067 5.096 577,959 +0.05(+0.97%)
Mar 10, 2016 5.062 5.096 5.023 5.047 540,857 -0.00(-0.10%)
Mar 09, 2016 5.057 5.096 5.042 5.052 749,796 +0.01(+0.29%)
Mar 08, 2016 5.052 5.077 5.037 5.037 831,342 -0.03(-0.58%)
Mar 07, 2016 5.062 5.096 5.037 5.067 1,121,096 -0.02(-0.48%)
Mar 04, 2016 5.082 5.121 5.057 5.091 666,720 +0.02(+0.39%)
Mar 03, 2016 5.106 5.128 5.072 5.072 1,192,889 -0.06(-1.24%)
Mar 02, 2016 5.106 5.141 5.072 5.136 640,551 +0.03(+0.58%)
Mar 01, 2016 5.008 5.126 4.998 5.106 979,567 +0.13(+2.57%)
Feb 29, 2016 5.037 5.047 4.974 4.978 833,228 -0.04(-0.88%)
Feb 26, 2016 5.008 5.023 4.993 5.023 487,129 +0.02(+0.49%)
Feb 25, 2016 4.949 5.013 4.944 4.998 461,037 +0.04(+0.89%)
Feb 24, 2016 4.905 4.974 4.883 4.954 476,963 +0.00(+0.10%)
Feb 23, 2016 4.993 5.008 4.944 4.949 721,124 -0.04(-0.79%)
Feb 22, 2016 5.023 5.052 4.988 4.988 967,049 -0.02(-0.39%)
Feb 19, 2016 4.890 5.013 4.841 5.008 834,189 +0.08(+1.70%)
Feb 18, 2016 4.964 4.964 4.890 4.924 564,676 -0.01(-0.26%)
Feb 17, 2016 4.859 4.947 4.859 4.937 802,805 +0.10(+2.01%)
Feb 16, 2016 4.830 4.861 4.766 4.840 963,151 +0.05(+1.12%)
Feb 12, 2016 4.713 4.786 4.786 4.786 606,116 +0.07(+1.55%)
Feb 11, 2016 4.674 4.742 4.630 4.713 1,557,115 -0.06(-1.33%)
Feb 10, 2016 4.864 4.903 4.776 4.776 665,095 -0.07(-1.51%)
Feb 09, 2016 4.786 4.908 4.762 4.849 1,103,764 -0.01(-0.30%)
Feb 08, 2016 4.937 4.940 4.786 4.864 1,331,294 -0.15(-2.92%)
Feb 05, 2016 5.093 5.108 4.990 5.010 764,542 -0.11(-2.10%)
Feb 04, 2016 5.093 5.137 5.083 5.117 418,967 +0.00(+0.00%)
Feb 03, 2016 5.098 5.127 5.011 5.117 616,659 +0.04(+0.77%)
Feb 02, 2016 5.103 5.112 5.064 5.078 619,962 -0.08(-1.61%)
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.