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 )

13.67 -0.08 (-0.58%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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, 2016 5.268 5.288 5.237 5.283 1,552,272 +0.05(+0.87%)
Jun 29, 2016 5.146 5.242 5.141 5.237 1,394,181 +0.14(+2.69%)
Jun 28, 2016 5.095 5.125 5.070 5.100 1,599,128 +0.07(+1.41%)
Jun 27, 2016 5.120 5.120 5.014 5.029 2,510,815 -0.12(-2.27%)
Jun 24, 2016 5.136 5.186 5.110 5.146 1,230,557 -0.10(-1.93%)
Jun 23, 2016 5.273 5.278 5.247 5.247 771,683 +0.02(+0.39%)
Jun 22, 2016 5.227 5.257 5.222 5.227 414,128 +0.00(+0.00%)
Jun 21, 2016 5.257 5.257 5.222 5.227 543,023 -0.01(-0.15%)
Jun 20, 2016 5.260 5.275 5.235 5.235 504,773 +0.01(+0.19%)
Jun 17, 2016 5.205 5.230 5.200 5.225 394,455 +0.01(+0.19%)
Jun 16, 2016 5.195 5.225 5.170 5.215 674,809 -0.01(-0.10%)
Jun 15, 2016 5.240 5.260 5.220 5.220 423,827 -0.01(-0.10%)
Jun 14, 2016 5.250 5.265 5.200 5.225 711,002 -0.02(-0.38%)
Jun 13, 2016 5.285 5.305 5.240 5.245 498,436 -0.05(-0.86%)
Jun 10, 2016 5.305 5.305 5.285 5.290 513,479 -0.03(-0.57%)
Jun 09, 2016 5.295 5.321 5.295 5.321 780,165 +0.03(+0.48%)
Jun 08, 2016 5.305 5.315 5.280 5.295 980,209 -0.01(-0.19%)
Jun 07, 2016 5.321 5.326 5.305 5.305 747,147 -0.02(-0.38%)
Jun 06, 2016 5.326 5.336 5.305 5.326 941,042 -0.02(-0.28%)
Jun 03, 2016 5.331 5.341 5.285 5.341 747,991 -0.03(-0.47%)
Jun 02, 2016 5.310 5.366 5.300 5.366 597,882 +0.03(+0.47%)
Jun 01, 2016 5.275 5.341 5.266 5.341 552,612 +0.05(+0.86%)
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%)
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.