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 28, 2017 6.202 6.208 6.180 6.191 667,596 -0.01(-0.09%)
Apr 27, 2017 6.175 6.197 6.136 6.197 652,412 +0.03(+0.53%)
Apr 26, 2017 6.202 6.202 6.164 6.164 801,973 -0.03(-0.53%)
Apr 25, 2017 6.175 6.202 6.147 6.197 983,116 +0.04(+0.71%)
Apr 24, 2017 6.153 6.169 6.125 6.153 752,966 +0.05(+0.81%)
Apr 21, 2017 6.098 6.125 6.092 6.103 590,264 +0.01(+0.18%)
Apr 20, 2017 6.076 6.120 6.070 6.092 678,118 +0.02(+0.27%)
Apr 19, 2017 6.098 6.104 6.059 6.076 1,110,325 -0.00(-0.05%)
Apr 18, 2017 6.074 6.095 6.068 6.079 932,593 +0.02(+0.27%)
Apr 17, 2017 6.101 6.101 6.052 6.063 981,574 -0.01(-0.18%)
Apr 13, 2017 6.074 6.106 6.063 6.074 771,685 +0.01(+0.09%)
Apr 12, 2017 6.052 6.095 6.041 6.068 1,247,354 +0.02(+0.36%)
Apr 11, 2017 6.041 6.068 6.025 6.046 1,181,937 +0.01(+0.09%)
Apr 10, 2017 6.063 6.079 6.030 6.041 1,120,806 -0.01(-0.09%)
Apr 07, 2017 6.035 6.093 6.030 6.046 999,343 +0.01(+0.09%)
Apr 06, 2017 6.003 6.063 6.003 6.041 744,767 +0.04(+0.73%)
Apr 05, 2017 6.041 6.063 5.997 5.997 759,176 -0.04(-0.72%)
Apr 04, 2017 5.981 6.057 5.976 6.041 1,169,690 +0.04(+0.73%)
Apr 03, 2017 6.035 6.049 5.992 5.997 1,053,088 -0.03(-0.54%)
Mar 31, 2017 6.052 6.057 6.030 6.030 834,138 -0.02(-0.27%)
Mar 30, 2017 6.052 6.063 6.030 6.046 961,810 -0.01(-0.18%)
Mar 29, 2017 6.030 6.057 6.003 6.057 604,128 +0.04(+0.63%)
Mar 28, 2017 5.965 6.046 5.965 6.019 910,387 +0.04(+0.73%)
Mar 27, 2017 5.965 5.992 5.948 5.976 625,005 -0.02(-0.36%)
Mar 24, 2017 6.025 6.046 5.997 5.997 635,084 -0.04(-0.63%)
Mar 23, 2017 6.025 6.046 6.003 6.035 675,872 +0.01(+0.09%)
Mar 22, 2017 5.970 6.041 5.959 6.030 801,062 +0.05(+0.77%)
Mar 21, 2017 6.054 6.054 5.984 5.984 777,031 -0.05(-0.90%)
Mar 20, 2017 6.049 6.060 6.033 6.038 871,499 -0.01(-0.18%)
Mar 17, 2017 6.027 6.052 6.017 6.049 871,007 +0.03(+0.54%)
Mar 16, 2017 5.984 6.022 5.979 6.017 664,757 +0.03(+0.54%)
Mar 15, 2017 5.957 6.000 5.938 5.984 532,711 +0.04(+0.64%)
Mar 14, 2017 5.914 5.957 5.892 5.946 502,402 +0.01(+0.09%)
Mar 13, 2017 5.898 5.941 5.887 5.941 575,212 +0.06(+1.01%)
Mar 10, 2017 5.925 5.946 5.854 5.881 1,321,199 -0.01(-0.18%)
Mar 09, 2017 5.946 5.957 5.892 5.892 1,233,854 -0.06(-1.09%)
Mar 08, 2017 5.968 5.989 5.946 5.957 767,974 -0.02(-0.36%)
Mar 07, 2017 5.952 5.979 5.935 5.979 594,015 +0.02(+0.27%)
Mar 06, 2017 5.979 5.979 5.941 5.962 638,033 -0.03(-0.54%)
Mar 03, 2017 5.946 5.995 5.930 5.995 708,518 +0.05(+0.82%)
Mar 02, 2017 5.989 6.000 5.936 5.946 967,239 -0.05(-0.81%)
Mar 01, 2017 5.984 6.022 5.984 5.995 1,564,038 +0.03(+0.54%)
Feb 28, 2017 5.968 5.989 5.932 5.962 1,408,089 -0.02(-0.27%)
Feb 27, 2017 5.930 5.979 5.914 5.979 1,067,313 +0.06(+1.00%)
Feb 24, 2017 5.892 5.928 5.882 5.919 567,878 +0.02(+0.27%)
Feb 23, 2017 5.941 5.941 5.898 5.903 739,171 -0.01(-0.09%)
Feb 22, 2017 5.876 5.908 5.867 5.908 726,072 +0.04(+0.64%)
Feb 21, 2017 5.860 5.903 5.860 5.871 814,496 +0.03(+0.46%)
Feb 17, 2017 5.844 5.844 5.844 0 -0.06(-1.10%)
Feb 16, 2017 5.930 5.957 5.892 5.908 734,894 -0.04(-0.69%)
Feb 15, 2017 5.917 5.971 5.901 5.949 1,190,847 +0.03(+0.45%)
Feb 14, 2017 5.901 5.933 5.880 5.923 760,438 +0.01(+0.18%)
Feb 13, 2017 5.869 5.912 5.853 5.912 1,003,573 +0.05(+0.82%)
Feb 10, 2017 5.847 5.869 5.831 5.864 804,486 +0.02(+0.28%)
Feb 09, 2017 5.837 5.858 5.829 5.847 779,964 +0.02(+0.28%)
Feb 08, 2017 5.821 5.831 5.794 5.831 958,564 +0.01(+0.18%)
Feb 07, 2017 5.794 5.831 5.783 5.821 1,250,320 +0.02(+0.28%)
Feb 06, 2017 5.762 5.826 5.724 5.804 1,315,936 +0.03(+0.56%)
Feb 03, 2017 5.751 5.778 5.740 5.772 743,450 +0.03(+0.47%)
Feb 02, 2017 5.751 5.751 5.713 5.745 617,340 -0.01(-0.09%)
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.