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 )

13.58 +0.12 (+0.89%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
May 30, 2008 4.333 4.395 4.323 4.331 1,724,097 +0.01(+0.24%)
May 29, 2008 4.305 4.331 4.280 4.321 1,439,072 +0.04(+0.84%)
May 28, 2008 4.244 4.285 4.231 4.285 1,473,219 +0.05(+1.15%)
May 27, 2008 4.257 4.277 4.190 4.236 1,414,472 -0.01(-0.18%)
May 26, 2008 4.272 4.277 4.195 4.244 0 +0.00(+0.00%)
May 23, 2008 4.272 4.277 4.195 4.244 1,544,292 -0.03(-0.72%)
May 22, 2008 4.277 4.344 4.244 4.275 1,023,550 +0.02(+0.54%)
May 21, 2008 4.290 4.309 4.244 4.252 1,245,333 -0.02(-0.42%)
May 20, 2008 4.295 4.316 4.254 4.269 1,092,858 -0.03(-0.60%)
May 19, 2008 4.295 4.338 4.280 4.295 1,466,718 -0.02(-0.42%)
May 16, 2008 4.292 4.315 4.272 4.313 1,473,071 +0.03(+0.60%)
May 15, 2008 4.239 4.287 4.239 4.287 1,030,809 +0.03(+0.78%)
May 14, 2008 4.267 4.287 4.252 4.254 1,007,829 +0.00(+0.00%)
May 13, 2008 4.318 4.318 4.226 4.254 1,139,010 -0.13(-2.92%)
May 12, 2008 4.341 4.382 4.333 4.382 1,201,915 +0.06(+1.36%)
May 09, 2008 4.264 4.328 4.264 4.323 720,476 +0.01(+0.18%)
May 08, 2008 4.277 4.333 4.275 4.315 971,049 +0.03(+0.72%)
May 07, 2008 4.315 4.323 4.244 4.285 1,270,551 -0.02(-0.36%)
May 06, 2008 4.264 4.300 4.252 4.300 1,116,941 +0.01(+0.24%)
May 05, 2008 4.315 4.333 4.277 4.290 1,173,486 -0.02(-0.53%)
May 02, 2008 4.300 4.321 4.280 4.313 985,729 +0.02(+0.36%)
May 01, 2008 4.246 4.298 4.218 4.298 1,230,078 +0.06(+1.39%)
Apr 30, 2008 4.218 4.272 4.218 4.239 1,369,184 +0.03(+0.61%)
Apr 29, 2008 4.208 4.223 4.165 4.213 1,167,373 +0.01(+0.12%)
Apr 28, 2008 4.190 4.226 4.188 4.208 975,559 +0.02(+0.37%)
Apr 25, 2008 4.183 4.193 4.134 4.193 1,058,773 +0.03(+0.68%)
Apr 24, 2008 4.152 4.173 4.124 4.165 1,043,577 +0.03(+0.77%)
Apr 23, 2008 4.129 4.149 4.088 4.133 1,213,986 +0.03(+0.72%)
Apr 22, 2008 4.116 4.116 4.070 4.103 991,925 -0.01(-0.25%)
Apr 21, 2008 4.129 4.134 4.080 4.113 1,058,425 -0.02(-0.37%)
Apr 18, 2008 4.165 4.180 4.113 4.129 1,060,658 +0.02(+0.37%)
Apr 17, 2008 4.060 4.126 4.060 4.113 799,078 +0.02(+0.56%)
Apr 16, 2008 4.052 4.098 4.029 4.090 1,055,190 +0.09(+2.24%)
Apr 15, 2008 4.024 4.029 3.981 4.001 724,716 +0.00(+0.06%)
Apr 14, 2008 4.034 4.034 3.965 3.998 956,858 -0.01(-0.26%)
Apr 11, 2008 4.067 4.088 3.978 4.009 787,054 -0.05(-1.13%)
Apr 10, 2008 4.011 4.088 4.006 4.055 957,100 +0.04(+1.08%)
Apr 09, 2008 4.052 4.055 4.004 4.011 734,879 -0.03(-0.70%)
Apr 08, 2008 4.042 4.073 4.014 4.039 809,252 +0.00(+0.00%)
Apr 07, 2008 4.101 4.124 4.032 4.039 1,102,660 -0.05(-1.13%)
Apr 04, 2008 4.083 4.106 4.034 4.085 873,969 +0.02(+0.38%)
Apr 03, 2008 4.034 4.096 4.014 4.070 1,016,998 -0.01(-0.19%)
Apr 02, 2008 4.042 4.090 4.037 4.078 869,165 +0.02(+0.50%)
Apr 01, 2008 3.978 4.062 3.978 4.057 933,878 +0.11(+2.82%)
Mar 31, 2008 3.960 3.984 3.942 3.946 735,188 -0.01(-0.17%)
Mar 28, 2008 3.983 4.027 3.914 3.952 952,731 -0.04(-0.90%)
Mar 27, 2008 3.968 4.044 3.968 3.988 1,117,806 +0.04(+0.97%)
Mar 26, 2008 3.940 3.983 3.919 3.950 1,078,409 -0.00(-0.06%)
Mar 25, 2008 3.988 3.988 3.929 3.952 1,050,441 -0.02(-0.45%)
Mar 24, 2008 3.950 4.006 3.932 3.970 988,397 +0.05(+1.30%)
Mar 21, 2008 3.863 3.922 3.837 3.919 1,068,849 +0.00(+0.00%)
Mar 20, 2008 3.863 3.922 3.837 3.919 1,066,893 +0.05(+1.32%)
Mar 19, 2008 3.942 4.006 3.858 3.868 927,291 -0.07(-1.75%)
Mar 18, 2008 3.830 3.945 3.802 3.937 1,243,468 +0.14(+3.63%)
Mar 17, 2008 3.842 3.842 3.727 3.799 1,798,756 -0.13(-3.38%)
Mar 14, 2008 3.952 3.975 3.862 3.932 1,207,826 -0.01(-0.13%)
Mar 13, 2008 3.973 3.973 3.865 3.937 1,311,888 -0.04(-0.96%)
Mar 12, 2008 3.963 4.027 3.940 3.975 1,332,952 -0.03(-0.77%)
Mar 11, 2008 3.996 4.016 3.919 4.006 1,380,860 +0.09(+2.28%)
Mar 10, 2008 4.060 4.060 3.868 3.917 1,631,476 -0.11(-2.79%)
Mar 07, 2008 4.096 4.108 3.963 4.029 1,685,072 -0.08(-1.87%)
Mar 06, 2008 4.165 4.170 4.106 4.106 1,542,931 -0.07(-1.71%)
Mar 05, 2008 4.154 4.183 4.119 4.177 1,406,215 +0.04(+0.93%)
Mar 04, 2008 4.124 4.172 4.090 4.139 1,671,006 -0.02(-0.37%)
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.