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, 2022 9.780 9.823 9.644 9.644 590,985 -0.17(-1.73%)
Jun 29, 2022 9.755 9.814 9.644 9.814 319,936 +0.13(+1.32%)
Jun 28, 2022 9.933 10.06 9.678 9.687 266,193 -0.25(-2.49%)
Jun 27, 2022 9.908 9.942 9.806 9.933 355,456 +0.08(+0.78%)
Jun 24, 2022 9.695 9.950 9.695 9.857 544,246 +0.20(+2.03%)
Jun 23, 2022 9.542 9.670 9.516 9.661 232,852 +0.16(+1.70%)
Jun 22, 2022 9.499 9.640 9.474 9.499 298,072 -0.11(-1.13%)
Jun 21, 2022 9.481 9.650 9.464 9.607 387,173 +0.24(+2.52%)
Jun 17, 2022 9.413 9.506 9.253 9.371 447,812 +0.05(+0.54%)
Jun 16, 2022 9.565 9.633 9.304 9.320 424,466 -0.40(-4.08%)
Jun 15, 2022 9.683 9.878 9.607 9.717 315,513 +0.05(+0.52%)
Jun 14, 2022 9.810 9.945 9.624 9.667 286,776 -0.14(-1.46%)
Jun 13, 2022 9.996 10.04 9.793 9.810 340,757 -0.50(-4.83%)
Jun 10, 2022 10.35 10.37 10.23 10.31 237,550 -0.18(-1.69%)
Jun 09, 2022 10.65 10.72 10.49 10.49 189,366 -0.24(-2.20%)
Jun 08, 2022 10.62 10.76 10.52 10.72 292,005 +0.06(+0.55%)
Jun 07, 2022 10.54 10.71 10.45 10.66 184,012 +0.11(+1.04%)
Jun 06, 2022 10.51 10.71 10.47 10.55 201,924 +0.08(+0.81%)
Jun 03, 2022 10.60 10.63 10.45 10.47 241,837 -0.24(-2.21%)
Jun 02, 2022 10.42 10.73 10.38 10.71 285,248 +0.24(+2.34%)
Jun 01, 2022 10.61 10.62 10.37 10.46 271,085 -0.08(-0.72%)
May 31, 2022 10.55 10.61 10.47 10.54 306,086 +0.01(+0.08%)
May 27, 2022 10.37 10.54 10.37 10.53 263,376 +0.26(+2.55%)
May 26, 2022 9.987 10.34 9.987 10.27 277,274 +0.29(+2.88%)
May 25, 2022 9.768 9.979 9.734 9.979 330,472 +0.19(+1.98%)
May 24, 2022 9.793 9.861 9.641 9.785 313,412 -0.14(-1.36%)
May 23, 2022 9.709 9.962 9.709 9.920 364,515 +0.18(+1.85%)
May 20, 2022 9.849 9.949 9.606 9.740 357,089 -0.02(-0.17%)
May 19, 2022 9.874 9.908 9.723 9.757 363,748 -0.14(-1.44%)
May 18, 2022 10.13 10.13 9.857 9.899 359,110 -0.29(-2.88%)
May 17, 2022 10.10 10.20 10.05 10.19 297,511 +0.27(+2.70%)
May 16, 2022 9.866 10.04 9.824 9.924 352,176 +0.05(+0.51%)
May 13, 2022 9.874 10.03 9.803 9.874 317,810 +0.13(+1.38%)
May 12, 2022 9.899 10.000 9.589 9.740 628,329 -0.18(-1.77%)
May 11, 2022 10.02 10.16 9.899 9.916 216,959 -0.10(-1.00%)
May 10, 2022 10.13 10.26 9.924 10.02 387,534 -0.04(-0.42%)
May 09, 2022 10.26 10.35 10.000 10.06 527,960 -0.39(-3.77%)
May 06, 2022 10.50 10.53 10.28 10.45 380,679 -0.11(-1.03%)
May 05, 2022 10.75 10.75 10.44 10.56 314,134 -0.24(-2.25%)
May 04, 2022 10.60 10.86 10.49 10.80 318,230 +0.20(+1.90%)
May 03, 2022 10.55 10.65 10.51 10.60 246,855 +0.08(+0.80%)
May 02, 2022 10.55 10.66 10.32 10.52 341,131 -0.08(-0.79%)
Apr 29, 2022 10.84 10.86 10.54 10.60 347,085 -0.25(-2.32%)
Apr 28, 2022 10.73 10.90 10.64 10.85 300,744 +0.23(+2.21%)
Apr 27, 2022 10.59 10.74 10.49 10.62 364,809 +0.08(+0.80%)
Apr 26, 2022 10.81 10.87 10.54 10.54 447,141 -0.33(-3.08%)
Apr 25, 2022 10.86 10.89 10.54 10.87 577,222 -0.02(-0.15%)
Apr 22, 2022 11.15 11.15 10.85 10.89 295,985 -0.24(-2.18%)
Apr 21, 2022 11.35 11.43 11.07 11.13 199,044 -0.09(-0.80%)
Apr 20, 2022 11.34 11.35 11.20 11.22 220,945 -0.02(-0.15%)
Apr 19, 2022 11.04 11.25 11.04 11.24 185,420 +0.16(+1.43%)
Apr 18, 2022 11.04 11.13 11.00 11.08 252,470 +0.02(+0.15%)
Apr 14, 2022 11.24 11.25 11.06 11.06 223,788 -0.10(-0.89%)
Apr 13, 2022 11.10 11.18 11.09 11.16 169,627 +0.11(+0.98%)
Apr 12, 2022 11.14 11.23 11.00 11.05 231,370 +0.01(+0.08%)
Apr 11, 2022 11.26 11.27 11.05 11.05 418,814 -0.25(-2.21%)
Apr 08, 2022 11.39 11.39 11.26 11.29 292,318 -0.11(-0.95%)
Apr 07, 2022 11.34 11.44 11.25 11.40 254,660 +0.05(+0.44%)
Apr 06, 2022 11.30 11.43 11.22 11.35 316,926 -0.17(-1.52%)
Apr 05, 2022 11.58 11.67 11.49 11.53 412,240 -0.13(-1.14%)
Apr 04, 2022 11.66 11.72 11.63 11.66 318,620 -0.07(-0.57%)
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.