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 (%)
Aug 31, 2012 3.355 3.366 3.334 3.337 1,836,220 +0.01(+0.32%)
Aug 30, 2012 3.323 3.334 3.305 3.327 1,850,470 -0.01(-0.43%)
Aug 29, 2012 3.352 3.359 3.341 3.341 841,863 +0.00(+0.00%)
Aug 27, 2012 3.352 3.359 3.333 3.341 1,062,655 -0.00(-0.11%)
Aug 24, 2012 3.327 3.348 3.316 3.345 1,068,692 +0.02(+0.64%)
Aug 23, 2012 3.366 3.366 3.316 3.323 1,843,133 -0.04(-1.06%)
Aug 22, 2012 3.359 3.359 3.323 3.359 1,279,507 +0.01(+0.35%)
Aug 21, 2012 3.364 3.371 3.340 3.347 2,903,155 -0.01(-0.21%)
Aug 20, 2012 3.358 3.364 3.340 3.354 2,341,677 -0.00(-0.10%)
Aug 17, 2012 3.361 3.364 3.344 3.358 1,439,800 -0.00(-0.10%)
Aug 16, 2012 3.330 3.364 3.329 3.361 1,810,501 +0.03(+0.94%)
Aug 15, 2012 3.333 3.340 3.316 3.330 1,510,915 -0.00(-0.10%)
Aug 14, 2012 3.326 3.333 3.316 3.333 1,248,891 +0.01(+0.31%)
Aug 13, 2012 3.312 3.323 3.302 3.323 1,202,710 +0.01(+0.42%)
Aug 10, 2012 3.298 3.319 3.288 3.309 1,922,760 +0.00(+0.10%)
Aug 09, 2012 3.291 3.319 3.290 3.305 1,495,372 +0.02(+0.53%)
Aug 08, 2012 3.274 3.295 3.271 3.288 838,231 +0.00(+0.11%)
Aug 07, 2012 3.271 3.288 3.267 3.284 846,328 +0.03(+0.96%)
Aug 06, 2012 3.260 3.267 3.253 3.253 1,045,256 +0.01(+0.21%)
Aug 03, 2012 3.250 3.267 3.239 3.246 1,444,488 +0.05(+1.41%)
Aug 02, 2012 3.211 3.227 3.184 3.201 1,202,695 -0.03(-1.08%)
Aug 01, 2012 3.236 3.253 3.222 3.236 1,455,812 +0.01(+0.43%)
Jul 31, 2012 3.229 3.236 3.208 3.222 1,098,220 -0.01(-0.22%)
Jul 30, 2012 3.225 3.243 3.211 3.229 868,142 -0.00(-0.11%)
Jul 27, 2012 3.204 3.236 3.194 3.232 1,553,424 +0.05(+1.42%)
Jul 26, 2012 3.180 3.191 3.159 3.187 943,675 +0.05(+1.55%)
Jul 25, 2012 3.131 3.145 3.124 3.138 1,088,710 +0.01(+0.33%)
Jul 24, 2012 3.159 3.163 3.111 3.128 1,310,625 -0.02(-0.55%)
Jul 23, 2012 3.142 3.156 3.124 3.145 1,398,286 -0.03(-0.99%)
Jul 20, 2012 3.201 3.201 3.173 3.177 862,759 -0.03(-0.98%)
Jul 19, 2012 3.215 3.218 3.201 3.208 770,330 -0.00(-0.11%)
Jul 18, 2012 3.180 3.218 3.177 3.211 1,755,088 +0.02(+0.76%)
Jul 17, 2012 3.166 3.191 3.149 3.187 1,478,547 +0.03(+0.88%)
Jul 16, 2012 3.156 3.166 3.149 3.159 883,266 -0.00(-0.11%)
Jul 13, 2012 3.124 3.163 3.124 3.163 763,932 +0.05(+1.56%)
Jul 12, 2012 3.107 3.124 3.100 3.114 732,003 -0.01(-0.33%)
Jul 11, 2012 3.135 3.135 3.110 3.124 1,139,686 +0.00(+0.11%)
Jul 10, 2012 3.163 3.166 3.114 3.121 1,384,542 -0.02(-0.66%)
Jul 09, 2012 3.145 3.149 3.135 3.142 834,811 -0.01(-0.44%)
Jul 06, 2012 3.163 3.163 3.135 3.156 936,064 -0.03(-1.09%)
Jul 05, 2012 3.194 3.194 3.163 3.191 1,431,411 +0.01(+0.22%)
Jul 03, 2012 3.152 3.184 3.149 3.184 640,344 +0.03(+1.10%)
Jul 02, 2012 3.135 3.149 3.121 3.149 1,813,654 -0.01(-0.22%)
Jun 29, 2012 3.135 3.156 3.128 3.156 1,546,170 +0.06(+2.02%)
Jun 28, 2012 3.065 3.093 3.051 3.093 965,860 +0.01(+0.34%)
Jun 27, 2012 3.083 3.097 3.079 3.083 937,860 +0.01(+0.45%)
Jun 26, 2012 3.058 3.076 3.057 3.069 828,560 +0.02(+0.57%)
Jun 25, 2012 3.069 3.069 3.041 3.051 820,547 -0.04(-1.35%)
Jun 22, 2012 3.090 3.097 3.076 3.093 702,175 +0.03(+0.91%)
Jun 21, 2012 3.135 3.138 3.065 3.065 1,247,851 -0.07(-2.11%)
Jun 20, 2012 3.145 3.149 3.124 3.131 775,816 -0.01(-0.22%)
Jun 19, 2012 3.097 3.142 3.107 3.138 1,012,283 +0.04(+1.35%)
Jun 18, 2012 3.083 3.100 3.079 3.097 1,144,931 +0.00(+0.00%)
Jun 15, 2012 3.100 3.104 3.083 3.097 1,322,412 +0.00(+0.11%)
Jun 14, 2012 3.076 3.097 3.065 3.093 1,312,169 +0.03(+1.14%)
Jun 13, 2012 3.072 3.093 3.048 3.058 1,109,806 -0.02(-0.79%)
Jun 12, 2012 3.065 3.083 3.051 3.083 1,662,207 +0.03(+0.91%)
Jun 11, 2012 3.114 3.114 3.046 3.055 1,430,908 -0.04(-1.35%)
Jun 08, 2012 3.072 3.097 3.065 3.097 604,012 +0.01(+0.34%)
Jun 07, 2012 3.097 3.107 3.079 3.086 938,030 +0.01(+0.23%)
Jun 06, 2012 3.013 3.079 3.013 3.079 1,425,096 +0.07(+2.43%)
Jun 05, 2012 2.968 3.006 2.968 3.006 1,150,699 +0.03(+0.93%)
Jun 04, 2012 2.999 3.020 2.961 2.978 1,824,547 -0.02(-0.81%)
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.