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 (%)
Jul 31, 2008 3.850 3.867 3.788 3.796 1,024,022 -0.06(-1.59%)
Jul 30, 2008 3.829 3.911 3.783 3.857 818,160 +0.09(+2.31%)
Jul 29, 2008 3.770 3.770 3.676 3.770 1,151,809 +0.08(+2.22%)
Jul 28, 2008 3.763 3.804 3.666 3.688 1,102,981 -0.05(-1.37%)
Jul 25, 2008 3.750 3.768 3.706 3.740 789,715 +0.01(+0.21%)
Jul 24, 2008 3.832 3.834 3.709 3.732 1,385,552 -0.09(-2.28%)
Jul 23, 2008 3.770 3.837 3.770 3.819 1,258,841 +0.04(+0.95%)
Jul 22, 2008 3.758 3.814 3.737 3.783 1,065,800 +0.02(+0.54%)
Jul 21, 2008 3.755 3.816 3.747 3.763 1,003,096 +0.01(+0.14%)
Jul 18, 2008 3.801 3.801 3.699 3.758 891,717 +0.02(+0.55%)
Jul 17, 2008 3.750 3.775 3.686 3.737 1,149,066 +0.08(+2.17%)
Jul 16, 2008 3.512 3.663 3.507 3.658 1,779,295 +0.16(+4.61%)
Jul 15, 2008 3.584 3.586 3.466 3.497 2,059,996 -0.10(-2.84%)
Jul 14, 2008 3.719 3.781 3.591 3.599 1,639,064 -0.09(-2.36%)
Jul 11, 2008 3.763 3.773 3.673 3.686 1,250,008 -0.07(-1.90%)
Jul 10, 2008 3.793 3.850 3.714 3.758 1,495,038 -0.02(-0.54%)
Jul 09, 2008 3.829 3.857 3.770 3.778 1,552,961 -0.04(-1.07%)
Jul 08, 2008 3.747 3.819 3.714 3.819 1,363,581 +0.06(+1.56%)
Jul 07, 2008 3.827 3.870 3.740 3.760 1,291,699 -0.07(-1.93%)
Jul 04, 2008 3.896 3.916 3.829 3.834 1,054,940 +0.00(+0.00%)
Jul 03, 2008 3.896 3.916 3.829 3.834 1,054,940 -0.06(-1.57%)
Jul 02, 2008 3.921 3.936 3.873 3.896 874,863 -0.01(-0.13%)
Jul 01, 2008 3.867 3.915 3.847 3.901 1,047,823 +0.01(+0.13%)
Jun 30, 2008 3.954 3.954 3.880 3.896 1,152,802 -0.02(-0.41%)
Jun 27, 2008 3.975 3.980 3.898 3.912 902,780 -0.06(-1.53%)
Jun 26, 2008 3.988 4.007 3.903 3.972 1,412,460 -0.02(-0.58%)
Jun 25, 2008 3.926 4.085 3.926 3.995 1,224,782 +0.05(+1.17%)
Jun 24, 2008 4.003 4.011 3.936 3.949 1,348,903 -0.03(-0.83%)
Jun 23, 2008 4.072 4.120 3.980 3.982 1,018,897 -0.08(-2.01%)
Jun 20, 2008 4.092 4.095 4.041 4.064 1,050,953 -0.03(-0.75%)
Jun 19, 2008 4.095 4.126 4.077 4.095 1,019,621 -0.03(-0.74%)
Jun 18, 2008 4.169 4.251 4.108 4.126 733,623 -0.06(-1.40%)
Jun 17, 2008 4.184 4.191 4.154 4.184 889,346 +0.03(+0.61%)
Jun 16, 2008 4.200 4.205 4.131 4.159 706,578 -0.02(-0.37%)
Jun 13, 2008 4.159 4.177 4.128 4.174 738,196 +0.05(+1.18%)
Jun 12, 2008 4.133 4.177 4.067 4.126 949,276 -0.02(-0.43%)
Jun 11, 2008 4.248 4.248 4.141 4.144 762,420 -0.06(-1.52%)
Jun 10, 2008 4.242 4.266 4.205 4.207 661,326 -0.02(-0.36%)
Jun 09, 2008 4.287 4.292 4.218 4.223 910,268 -0.03(-0.78%)
Jun 06, 2008 4.358 4.358 4.238 4.256 979,462 -0.11(-2.52%)
Jun 05, 2008 4.363 4.366 4.333 4.366 988,437 +0.02(+0.47%)
Jun 04, 2008 4.374 4.374 4.325 4.345 684,126 -0.03(-0.76%)
Jun 03, 2008 4.368 4.379 4.312 4.379 1,446,351 +0.03(+0.71%)
Jun 02, 2008 4.328 4.358 4.312 4.348 1,112,198 +0.02(+0.41%)
May 30, 2008 4.333 4.394 4.322 4.330 1,724,372 +0.01(+0.24%)
May 29, 2008 4.305 4.330 4.279 4.320 1,439,301 +0.04(+0.84%)
May 28, 2008 4.243 4.284 4.230 4.284 1,473,454 +0.05(+1.15%)
May 27, 2008 4.256 4.276 4.190 4.236 1,414,698 -0.01(-0.18%)
May 26, 2008 4.271 4.276 4.195 4.243 0 +0.00(+0.00%)
May 23, 2008 4.271 4.276 4.195 4.243 1,544,538 -0.03(-0.72%)
May 22, 2008 4.276 4.343 4.243 4.274 1,023,713 +0.02(+0.54%)
May 21, 2008 4.289 4.309 4.243 4.251 1,245,532 -0.02(-0.42%)
May 20, 2008 4.294 4.315 4.253 4.269 1,093,032 -0.03(-0.60%)
May 19, 2008 4.294 4.338 4.279 4.294 1,466,952 -0.02(-0.41%)
May 16, 2008 4.292 4.315 4.271 4.312 1,473,306 +0.03(+0.60%)
May 15, 2008 4.238 4.287 4.238 4.287 1,030,974 +0.03(+0.78%)
May 14, 2008 4.266 4.287 4.251 4.253 1,007,990 +0.00(+0.00%)
May 13, 2008 4.317 4.317 4.225 4.253 1,139,192 -0.13(-2.92%)
May 12, 2008 4.340 4.381 4.333 4.381 1,202,107 +0.06(+1.36%)
May 09, 2008 4.264 4.328 4.264 4.322 720,591 +0.01(+0.18%)
May 08, 2008 4.276 4.333 4.274 4.315 971,204 +0.03(+0.72%)
May 07, 2008 4.315 4.322 4.243 4.284 1,270,754 -0.02(-0.36%)
May 06, 2008 4.264 4.299 4.251 4.299 1,117,119 +0.01(+0.24%)
May 05, 2008 4.315 4.333 4.276 4.289 1,173,674 -0.02(-0.53%)
May 02, 2008 4.299 4.320 4.279 4.312 985,886 +0.02(+0.36%)
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.