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 (%)
Aug 29, 2014 5.103 5.107 5.107 5.107 883,272 +0.02(+0.42%)
Aug 28, 2014 5.077 5.095 5.069 5.086 823,465 -0.02(-0.34%)
Aug 27, 2014 5.090 5.107 5.086 5.103 953,621 +0.02(+0.34%)
Aug 26, 2014 5.095 5.116 5.077 5.086 880,229 -0.01(-0.17%)
Aug 25, 2014 5.077 5.103 5.077 5.095 680,366 +0.02(+0.42%)
Aug 22, 2014 5.069 5.082 5.069 5.073 612,111 -0.01(-0.17%)
Aug 21, 2014 5.065 5.086 5.060 5.082 763,770 +0.03(+0.59%)
Aug 20, 2014 5.060 5.082 5.043 5.052 1,263,932 -0.01(-0.13%)
Aug 19, 2014 5.003 5.058 5.003 5.058 903,920 +0.07(+1.37%)
Aug 18, 2014 4.986 5.016 4.982 4.990 1,000,299 +0.01(+0.26%)
Aug 15, 2014 4.977 4.994 4.943 4.977 865,697 +0.00(+0.00%)
Aug 14, 2014 4.952 5.003 4.948 4.977 1,604,977 +0.04(+0.78%)
Aug 13, 2014 4.922 4.939 4.901 4.939 910,901 +0.03(+0.70%)
Aug 12, 2014 4.896 4.905 4.884 4.905 993,935 -0.01(-0.17%)
Aug 11, 2014 4.871 4.918 4.862 4.914 712,775 +0.06(+1.23%)
Aug 08, 2014 4.828 4.842 4.811 4.854 892,209 +0.03(+0.62%)
Aug 07, 2014 4.841 4.871 4.803 4.824 868,846 -0.01(-0.18%)
Aug 06, 2014 4.794 4.845 4.764 4.833 1,002,324 +0.03(+0.62%)
Aug 05, 2014 4.828 4.841 4.773 4.803 1,046,060 -0.04(-0.79%)
Aug 04, 2014 4.867 4.867 4.816 4.841 913,401 -0.01(-0.26%)
Aug 01, 2014 4.909 4.918 4.816 4.854 1,394,544 -0.05(-1.04%)
Jul 31, 2014 4.999 4.999 4.896 4.905 1,615,205 -0.12(-2.29%)
Jul 30, 2014 5.033 5.037 4.986 5.020 1,372,306 -0.01(-0.25%)
Jul 29, 2014 5.054 5.063 5.024 5.033 967,672 -0.03(-0.59%)
Jul 28, 2014 5.054 5.067 5.033 5.063 770,207 +0.02(+0.42%)
Jul 25, 2014 5.075 5.075 5.029 5.041 779,225 -0.03(-0.67%)
Jul 24, 2014 5.050 5.088 5.046 5.075 926,839 +0.03(+0.68%)
Jul 23, 2014 5.046 5.080 5.034 5.041 758,395 +0.00(+0.08%)
Jul 22, 2014 5.003 5.037 5.003 5.037 694,049 +0.04(+0.80%)
Jul 21, 2014 5.018 5.027 4.993 4.997 888,161 -0.04(-0.76%)
Jul 18, 2014 4.988 5.035 4.976 5.035 923,478 +0.06(+1.28%)
Jul 17, 2014 5.039 5.048 4.946 4.972 1,518,793 -0.08(-1.59%)
Jul 16, 2014 5.027 5.056 5.018 5.052 962,191 +0.05(+1.02%)
Jul 15, 2014 5.039 5.039 4.997 5.001 732,201 -0.03(-0.51%)
Jul 14, 2014 5.027 5.052 5.018 5.027 924,506 +0.03(+0.51%)
Jul 11, 2014 4.976 5.018 4.976 5.001 957,353 +0.02(+0.42%)
Jul 10, 2014 4.963 4.993 4.936 4.980 939,684 +0.00(+0.09%)
Jul 09, 2014 5.001 5.018 4.967 4.976 1,082,697 -0.03(-0.59%)
Jul 08, 2014 4.993 5.005 4.946 5.005 1,174,335 +0.01(+0.17%)
Jul 07, 2014 4.997 5.001 4.967 4.997 1,035,629 +0.00(+0.00%)
Jul 03, 2014 4.959 4.997 4.997 4.997 834,536 +0.05(+0.94%)
Jul 02, 2014 4.988 4.988 4.921 4.950 1,057,417 -0.05(-1.10%)
Jul 01, 2014 4.946 5.005 4.946 5.005 867,159 +0.05(+1.11%)
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%)
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.