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 UNCHANGED
Streaming Delayed 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 30, 2019 7.854 7.873 7.808 7.847 575,486 +0.01(+0.17%)
Apr 29, 2019 7.762 7.837 7.762 7.834 349,343 +0.07(+0.92%)
Apr 26, 2019 7.743 7.801 7.704 7.762 461,525 +0.03(+0.42%)
Apr 25, 2019 7.704 7.730 7.665 7.730 331,712 +0.03(+0.34%)
Apr 24, 2019 7.717 7.736 7.691 7.704 395,081 +0.00(+0.00%)
Apr 23, 2019 7.684 7.710 7.665 7.704 403,621 +0.03(+0.42%)
Apr 22, 2019 7.645 7.671 7.599 7.671 478,795 +0.02(+0.21%)
Apr 18, 2019 7.636 7.662 7.616 7.655 432,540 +0.03(+0.34%)
Apr 17, 2019 7.623 7.662 7.610 7.629 330,931 +0.04(+0.51%)
Apr 16, 2019 7.623 7.636 7.578 7.591 362,927 -0.02(-0.26%)
Apr 15, 2019 7.584 7.610 7.552 7.610 408,841 +0.07(+0.94%)
Apr 12, 2019 7.539 7.571 7.524 7.539 376,753 +0.03(+0.34%)
Apr 11, 2019 7.494 7.526 7.481 7.513 339,211 +0.03(+0.35%)
Apr 10, 2019 7.448 7.494 7.442 7.487 294,472 +0.05(+0.61%)
Apr 09, 2019 7.487 7.487 7.409 7.442 498,259 -0.06(-0.86%)
Apr 08, 2019 7.468 7.506 7.435 7.506 594,169 +0.05(+0.61%)
Apr 05, 2019 7.435 7.468 7.409 7.461 486,009 +0.03(+0.35%)
Apr 04, 2019 7.396 7.435 7.371 7.435 508,190 +0.03(+0.44%)
Apr 03, 2019 7.416 7.422 7.383 7.403 372,415 +0.01(+0.09%)
Apr 02, 2019 7.364 7.403 7.338 7.396 451,869 +0.04(+0.53%)
Apr 01, 2019 7.364 7.377 7.338 7.358 513,899 +0.05(+0.62%)
Mar 29, 2019 7.358 7.364 7.267 7.312 807,439 +0.03(+0.36%)
Mar 28, 2019 7.248 7.286 7.235 7.286 352,559 +0.04(+0.54%)
Mar 27, 2019 7.235 7.254 7.189 7.248 445,365 +0.03(+0.36%)
Mar 26, 2019 7.228 7.241 7.196 7.222 467,075 +0.05(+0.63%)
Mar 25, 2019 7.215 7.235 7.151 7.176 436,165 -0.04(-0.54%)
Mar 22, 2019 7.267 7.299 7.189 7.215 533,296 -0.08(-1.06%)
Mar 21, 2019 7.267 7.319 7.245 7.293 565,430 +0.01(+0.18%)
Mar 20, 2019 7.312 7.317 7.244 7.280 607,282 -0.02(-0.32%)
Mar 19, 2019 7.329 7.348 7.297 7.303 455,096 -0.01(-0.18%)
Mar 18, 2019 7.316 7.335 7.303 7.316 411,647 +0.00(+0.00%)
Mar 15, 2019 7.290 7.335 7.271 7.316 416,154 +0.03(+0.35%)
Mar 14, 2019 7.284 7.297 7.245 7.290 370,861 +0.01(+0.18%)
Mar 13, 2019 7.239 7.277 7.220 7.277 637,206 +0.07(+0.98%)
Mar 12, 2019 7.200 7.232 7.187 7.207 461,386 +0.02(+0.27%)
Mar 11, 2019 7.130 7.187 7.117 7.187 304,180 +0.09(+1.27%)
Mar 08, 2019 7.065 7.098 7.020 7.098 489,483 +0.00(+0.00%)
Mar 07, 2019 7.136 7.150 7.065 7.098 453,335 -0.05(-0.72%)
Mar 06, 2019 7.213 7.217 7.117 7.149 683,990 -0.04(-0.62%)
Mar 05, 2019 7.220 7.220 7.175 7.194 586,151 -0.03(-0.36%)
Mar 04, 2019 7.277 7.290 7.175 7.220 544,220 -0.03(-0.35%)
Mar 01, 2019 7.290 7.290 7.200 7.245 664,165 +0.01(+0.09%)
Feb 28, 2019 7.258 7.284 7.194 7.239 689,324 -0.01(-0.18%)
Feb 27, 2019 7.245 7.258 7.200 7.252 567,335 -0.01(-0.09%)
Feb 26, 2019 7.226 7.265 7.207 7.258 510,470 +0.04(+0.53%)
Feb 25, 2019 7.245 7.270 7.200 7.220 619,996 +0.00(+0.00%)
Feb 22, 2019 7.290 7.316 7.200 7.220 513,770 -0.06(-0.79%)
Feb 21, 2019 7.277 7.277 7.207 7.277 486,120 -0.02(-0.26%)
Feb 20, 2019 7.354 7.380 7.258 7.297 494,418 -0.04(-0.58%)
Feb 19, 2019 7.275 7.342 7.273 7.339 557,098 +0.06(+0.88%)
Feb 15, 2019 7.218 7.275 7.205 7.275 441,025 +0.10(+1.42%)
Feb 14, 2019 7.141 7.192 7.109 7.173 373,784 +0.02(+0.27%)
Feb 13, 2019 7.148 7.175 7.128 7.154 538,108 +0.04(+0.54%)
Feb 12, 2019 7.090 7.167 7.084 7.116 949,741 +0.06(+0.90%)
Feb 11, 2019 7.065 7.090 7.033 7.052 675,697 +0.02(+0.27%)
Feb 08, 2019 7.020 7.046 6.982 7.033 557,868 +0.00(+0.00%)
Feb 07, 2019 7.090 7.116 7.007 7.033 613,850 -0.08(-1.16%)
Feb 06, 2019 7.116 7.128 7.084 7.116 569,546 +0.00(+0.00%)
Feb 05, 2019 7.039 7.119 7.026 7.116 778,974 +0.10(+1.45%)
Feb 04, 2019 7.033 7.071 7.007 7.014 936,377 -0.02(-0.27%)
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.