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 (%)
Jun 30, 2014 4.946 4.963 4.938 4.950 965,819 +0.01(+0.26%)
Jun 27, 2014 4.917 4.938 4.912 4.938 817,782 +0.02(+0.34%)
Jun 26, 2014 4.938 4.938 4.895 4.921 1,246,607 -0.00(-0.09%)
Jun 25, 2014 4.912 4.955 4.912 4.925 1,139,091 +0.01(+0.17%)
Jun 24, 2014 4.900 4.925 4.900 4.917 933,097 +0.00(+0.00%)
Jun 23, 2014 4.925 4.936 4.900 4.917 919,609 -0.01(-0.17%)
Jun 20, 2014 4.912 4.929 4.887 4.925 935,853 +0.00(+0.09%)
Jun 19, 2014 4.946 4.955 4.904 4.921 925,926 -0.01(-0.22%)
Jun 18, 2014 4.881 4.932 4.877 4.932 911,588 +0.05(+1.12%)
Jun 17, 2014 4.864 4.885 4.852 4.877 680,406 +0.00(+0.09%)
Jun 16, 2014 4.839 4.873 4.818 4.873 852,934 +0.03(+0.69%)
Jun 13, 2014 4.818 4.839 4.806 4.839 1,193,255 +0.04(+0.88%)
Jun 12, 2014 4.852 4.869 4.791 4.797 1,301,829 -0.05(-1.04%)
Jun 11, 2014 4.852 4.885 4.848 4.848 1,012,752 -0.03(-0.52%)
Jun 10, 2014 4.843 4.873 4.824 4.873 1,247,869 -0.03(-0.51%)
Jun 06, 2014 4.877 4.898 4.864 4.898 1,358,736 +0.02(+0.34%)
Jun 05, 2014 4.877 4.906 4.864 4.881 986,314 -0.00(-0.09%)
Jun 04, 2014 4.873 4.890 4.873 4.885 978,934 -0.00(-0.09%)
Jun 03, 2014 4.877 4.898 4.869 4.890 920,446 -0.00(-0.09%)
Jun 02, 2014 4.869 4.898 4.862 4.894 959,094 +0.02(+0.34%)
May 30, 2014 4.839 4.877 4.831 4.877 1,155,097 +0.04(+0.78%)
May 29, 2014 4.822 4.843 4.822 4.839 726,200 +0.02(+0.44%)
May 28, 2014 4.852 4.856 4.810 4.818 882,962 -0.03(-0.61%)
May 27, 2014 4.801 4.848 4.793 4.848 1,112,428 +0.05(+0.96%)
May 23, 2014 4.772 4.801 4.801 4.801 791,770 +0.03(+0.53%)
May 22, 2014 4.759 4.785 4.759 4.776 674,821 +0.03(+0.53%)
May 21, 2014 4.793 4.797 4.751 4.751 2,085,009 -0.04(-0.84%)
May 20, 2014 4.800 4.812 4.787 4.791 1,252,700 -0.02(-0.43%)
May 19, 2014 4.762 4.812 4.762 4.812 896,362 +0.05(+0.96%)
May 16, 2014 4.758 4.783 4.745 4.766 1,143,133 +0.01(+0.18%)
May 15, 2014 4.770 4.775 4.724 4.758 839,629 -0.02(-0.44%)
May 14, 2014 4.758 4.779 4.754 4.779 1,024,034 +0.01(+0.26%)
May 13, 2014 4.741 4.766 4.741 4.766 1,034,552 +0.02(+0.35%)
May 12, 2014 4.724 4.754 4.724 4.750 1,154,589 +0.03(+0.62%)
May 09, 2014 4.712 4.724 4.712 4.720 1,069,381 +0.00(+0.00%)
May 08, 2014 4.720 4.741 4.720 4.720 853,128 -0.00(-0.09%)
May 07, 2014 4.733 4.737 4.712 4.724 1,073,388 +0.00(+0.00%)
May 06, 2014 4.733 4.733 4.716 4.724 975,687 -0.01(-0.18%)
May 05, 2014 4.724 4.741 4.716 4.733 1,120,046 +0.00(+0.00%)
May 02, 2014 4.720 4.745 4.712 4.733 726,465 +0.01(+0.27%)
May 01, 2014 4.737 4.737 4.712 4.720 914,324 -0.02(-0.35%)
Apr 30, 2014 4.691 4.737 4.687 4.737 1,713,187 +0.05(+0.98%)
Apr 29, 2014 4.687 4.691 4.670 4.691 1,012,453 +0.02(+0.45%)
Apr 28, 2014 4.691 4.691 4.645 4.670 842,000 -0.00(-0.09%)
Apr 25, 2014 4.687 4.687 4.658 4.674 776,481 -0.02(-0.36%)
Apr 24, 2014 4.691 4.695 4.662 4.691 762,737 +0.01(+0.18%)
Apr 23, 2014 4.691 4.699 4.662 4.683 924,971 -0.00(-0.09%)
Apr 22, 2014 4.666 4.695 4.662 4.687 869,888 +0.03(+0.63%)
Apr 21, 2014 4.666 4.670 4.637 4.658 1,000,758 -0.01(-0.23%)
Apr 17, 2014 4.668 4.668 4.668 4.668 1,237,336 +0.01(+0.18%)
Apr 16, 2014 4.635 4.664 4.623 4.660 1,144,653 +0.04(+0.81%)
Apr 15, 2014 4.594 4.623 4.566 4.623 1,702,124 +0.04(+0.90%)
Apr 14, 2014 4.573 4.598 4.565 4.582 1,221,409 +0.02(+0.54%)
Apr 11, 2014 4.573 4.590 4.549 4.557 1,117,614 -0.02(-0.54%)
Apr 10, 2014 4.615 4.619 4.569 4.582 1,549,792 -0.02(-0.54%)
Apr 09, 2014 4.590 4.606 4.565 4.606 1,090,818 +0.03(+0.63%)
Apr 08, 2014 4.544 4.586 4.536 4.577 1,159,223 +0.02(+0.55%)
Apr 07, 2014 4.577 4.590 4.536 4.553 1,220,102 -0.05(-0.99%)
Apr 04, 2014 4.611 4.648 4.573 4.598 1,217,644 +0.00(+0.00%)
Apr 03, 2014 4.582 4.623 4.582 4.598 1,122,480 +0.02(+0.36%)
Apr 02, 2014 4.623 4.631 4.577 4.582 2,563,780 -0.05(-1.07%)
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.