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 30, 2020 7.473 7.473 7.331 7.381 503,453 -0.07(-0.96%)
Apr 29, 2020 7.345 7.473 7.339 7.452 553,779 +0.19(+2.55%)
Apr 28, 2020 7.430 7.430 7.245 7.267 649,854 -0.01(-0.20%)
Apr 27, 2020 7.196 7.317 7.196 7.281 589,551 +0.10(+1.39%)
Apr 24, 2020 7.231 7.245 7.131 7.181 338,333 +0.01(+0.20%)
Apr 23, 2020 7.267 7.267 7.131 7.167 330,884 -0.01(-0.10%)
Apr 22, 2020 7.174 7.202 7.103 7.174 631,233 +0.14(+1.97%)
Apr 21, 2020 7.057 7.121 6.951 7.036 672,183 -0.14(-1.97%)
Apr 20, 2020 7.156 7.297 7.121 7.177 940,665 -0.18(-2.49%)
Apr 17, 2020 7.304 7.361 7.237 7.361 746,770 +0.21(+2.96%)
Apr 16, 2020 7.142 7.205 7.085 7.149 414,216 +0.00(+0.00%)
Apr 15, 2020 7.191 7.191 7.064 7.149 520,055 -0.15(-2.03%)
Apr 14, 2020 7.219 7.311 7.170 7.297 704,487 +0.23(+3.30%)
Apr 13, 2020 7.177 7.177 6.957 7.064 756,174 -0.06(-0.89%)
Apr 09, 2020 7.128 7.311 7.099 7.128 801,042 +0.08(+1.10%)
Apr 08, 2020 6.831 7.092 6.754 7.050 1,013,897 +0.26(+3.85%)
Apr 07, 2020 7.022 7.050 6.775 6.789 782,769 +0.14(+2.12%)
Apr 06, 2020 6.365 6.676 6.365 6.648 999,692 +0.44(+7.17%)
Apr 03, 2020 6.316 6.363 6.175 6.203 944,727 -0.09(-1.46%)
Apr 02, 2020 6.210 6.399 6.175 6.295 1,409,530 +0.05(+0.79%)
Apr 01, 2020 6.323 6.443 6.175 6.245 822,165 -0.33(-5.04%)
Mar 31, 2020 6.690 6.732 6.549 6.577 1,039,234 +0.02(+0.32%)
Mar 30, 2020 6.584 6.739 6.485 6.556 1,096,736 -0.04(-0.54%)
Mar 27, 2020 6.556 6.718 6.337 6.591 1,329,874 -0.16(-2.30%)
Mar 26, 2020 6.358 6.782 6.213 6.747 1,493,105 +0.40(+6.34%)
Mar 25, 2020 5.822 6.584 5.822 6.344 2,620,178 +0.60(+10.44%)
Mar 24, 2020 5.342 5.808 5.342 5.744 1,281,705 +0.58(+11.20%)
Mar 23, 2020 5.363 5.584 4.975 5.166 3,049,293 -0.49(-8.68%)
Mar 20, 2020 5.587 5.978 5.524 5.657 2,015,719 +0.10(+1.89%)
Mar 19, 2020 5.133 5.671 5.107 5.552 3,219,301 +0.23(+4.33%)
Mar 18, 2020 5.761 5.942 4.609 5.322 2,355,018 -0.85(-13.70%)
Mar 17, 2020 5.908 6.222 5.810 6.167 1,409,494 +0.29(+4.87%)
Mar 16, 2020 5.831 6.285 5.796 5.880 1,548,825 -0.69(-10.52%)
Mar 13, 2020 6.474 6.572 6.097 6.572 1,639,839 +0.56(+9.29%)
Mar 12, 2020 6.495 6.495 5.831 6.013 3,099,839 -0.90(-13.03%)
Mar 11, 2020 7.424 7.465 6.907 6.914 1,548,760 -0.63(-8.33%)
Mar 10, 2020 7.514 7.640 7.340 7.542 735,885 +0.15(+1.98%)
Mar 09, 2020 7.361 7.654 7.333 7.396 982,304 -0.47(-6.03%)
Mar 06, 2020 7.752 7.878 7.696 7.871 672,288 -0.09(-1.14%)
Mar 05, 2020 7.989 8.101 7.898 7.961 557,856 -0.21(-2.56%)
Mar 04, 2020 8.115 8.220 7.996 8.171 588,182 +0.24(+2.99%)
Mar 03, 2020 8.038 8.233 7.836 7.933 1,003,724 -0.03(-0.35%)
Mar 02, 2020 7.542 7.968 7.500 7.961 1,169,160 +0.47(+6.24%)
Feb 28, 2020 7.647 7.654 7.172 7.493 2,321,578 -0.31(-3.94%)
Feb 27, 2020 8.171 8.206 7.682 7.801 2,522,758 -0.54(-6.53%)
Feb 26, 2020 8.331 8.485 8.319 8.345 752,851 +0.03(+0.42%)
Feb 25, 2020 8.660 8.683 8.241 8.310 1,064,072 -0.33(-3.80%)
Feb 24, 2020 8.632 8.674 8.573 8.639 1,206,477 -0.19(-2.14%)
Feb 21, 2020 8.876 8.876 8.785 8.827 472,534 -0.07(-0.78%)
Feb 20, 2020 8.932 8.967 8.834 8.897 613,244 -0.06(-0.67%)
Feb 19, 2020 8.978 8.992 8.936 8.957 322,562 +0.01(+0.08%)
Feb 18, 2020 8.950 8.964 8.910 8.950 273,149 -0.02(-0.23%)
Feb 14, 2020 8.985 9.006 8.929 8.971 231,910 +0.00(+0.00%)
Feb 13, 2020 8.964 8.985 8.940 8.971 304,217 -0.01(-0.08%)
Feb 12, 2020 8.950 8.978 8.929 8.978 369,600 +0.04(+0.47%)
Feb 11, 2020 8.936 8.971 8.915 8.936 395,998 +0.04(+0.47%)
Feb 10, 2020 8.846 8.897 8.846 8.895 319,730 +0.04(+0.47%)
Feb 07, 2020 8.853 8.888 8.846 8.853 265,638 -0.01(-0.08%)
Feb 06, 2020 8.888 8.888 8.818 8.860 332,736 +0.00(+0.00%)
Feb 05, 2020 8.804 8.888 8.804 8.860 470,581 +0.09(+1.03%)
Feb 04, 2020 8.790 8.797 8.756 8.770 395,218 +0.04(+0.48%)
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.