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 )

13.61 -0.01 (-0.07%)
Streaming Delayed Price Updated: 10:34 AM EDT, Jun 4, 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 31, 2016 5.305 5.305 5.280 5.295 491,209 +0.01(+0.19%)
May 27, 2016 5.255 5.285 5.285 5.285 389,582 +0.02(+0.38%)
May 26, 2016 5.265 5.275 5.250 5.265 452,229 -0.01(-0.19%)
May 25, 2016 5.245 5.275 5.235 5.275 608,876 +0.05(+0.96%)
May 24, 2016 5.215 5.240 5.215 5.225 537,845 +0.02(+0.39%)
May 23, 2016 5.205 5.215 5.190 5.205 513,141 -0.01(-0.10%)
May 20, 2016 5.220 5.220 5.190 5.210 540,086 +0.01(+0.14%)
May 19, 2016 5.193 5.203 5.153 5.203 544,225 -0.00(-0.10%)
May 18, 2016 5.183 5.218 5.168 5.208 628,539 +0.02(+0.48%)
May 17, 2016 5.198 5.218 5.168 5.183 629,430 -0.03(-0.67%)
May 16, 2016 5.173 5.218 5.158 5.218 511,356 +0.04(+0.87%)
May 13, 2016 5.173 5.198 5.153 5.173 505,870 -0.01(-0.19%)
May 12, 2016 5.208 5.218 5.148 5.183 653,160 -0.01(-0.29%)
May 11, 2016 5.193 5.213 5.163 5.198 564,458 -0.01(-0.29%)
May 10, 2016 5.173 5.218 5.173 5.213 674,637 +0.04(+0.87%)
May 09, 2016 5.168 5.178 5.153 5.168 563,102 +0.00(+0.10%)
May 06, 2016 5.128 5.163 5.118 5.163 458,459 +0.02(+0.49%)
May 05, 2016 5.148 5.158 5.123 5.138 730,430 +0.00(+0.10%)
May 04, 2016 5.113 5.153 5.113 5.133 756,581 -0.02(-0.39%)
May 03, 2016 5.163 5.168 5.123 5.153 950,770 -0.02(-0.48%)
May 02, 2016 5.173 5.198 5.168 5.178 1,124,127 +0.01(+0.29%)
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%)
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.