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, 2016 5.572 5.588 5.547 5.583 669,141 +0.01(+0.19%)
Aug 30, 2016 5.567 5.576 5.557 5.572 456,018 +0.01(+0.19%)
Aug 29, 2016 5.552 5.583 5.552 5.562 578,004 +0.01(+0.19%)
Aug 26, 2016 5.541 5.562 5.526 5.552 468,405 +0.03(+0.56%)
Aug 25, 2016 5.552 5.557 5.521 5.521 684,703 -0.05(-0.93%)
Aug 24, 2016 5.562 5.583 5.547 5.572 600,449 +0.02(+0.37%)
Aug 23, 2016 5.629 5.629 5.552 5.552 1,444,781 -0.06(-1.10%)
Aug 22, 2016 5.603 5.619 5.583 5.614 540,038 +0.00(+0.04%)
Aug 19, 2016 5.586 5.611 5.555 5.611 545,483 +0.01(+0.18%)
Aug 18, 2016 5.560 5.611 5.550 5.601 933,056 +0.04(+0.74%)
Aug 17, 2016 5.560 5.560 5.530 5.560 445,054 +0.00(+0.00%)
Aug 16, 2016 5.560 5.560 5.535 5.560 556,213 +0.00(+0.00%)
Aug 15, 2016 5.524 5.573 5.521 5.560 715,961 +0.04(+0.65%)
Aug 12, 2016 5.530 5.535 5.494 5.524 671,445 -0.01(-0.09%)
Aug 11, 2016 5.509 5.530 5.468 5.530 579,178 +0.02(+0.37%)
Aug 10, 2016 5.499 5.509 5.484 5.509 667,269 +0.03(+0.47%)
Aug 09, 2016 5.473 5.499 5.473 5.484 653,573 +0.01(+0.19%)
Aug 08, 2016 5.494 5.499 5.453 5.473 677,568 -0.02(-0.37%)
Aug 05, 2016 5.458 5.494 5.448 5.494 759,548 +0.05(+0.85%)
Aug 04, 2016 5.448 5.458 5.427 5.448 679,540 +0.02(+0.28%)
Aug 03, 2016 5.402 5.443 5.402 5.432 632,006 +0.03(+0.47%)
Aug 02, 2016 5.448 5.458 5.402 5.407 802,402 -0.04(-0.66%)
Aug 01, 2016 5.448 5.468 5.402 5.443 716,483 +0.00(+0.00%)
Jul 29, 2016 5.438 5.463 5.427 5.443 793,509 +0.02(+0.28%)
Jul 28, 2016 5.407 5.432 5.402 5.427 657,020 +0.01(+0.09%)
Jul 27, 2016 5.443 5.443 5.407 5.422 626,923 +0.00(+0.00%)
Jul 26, 2016 5.397 5.422 5.386 5.422 529,976 +0.04(+0.66%)
Jul 25, 2016 5.422 5.427 5.376 5.386 714,260 -0.02(-0.38%)
Jul 22, 2016 5.427 5.443 5.407 5.407 717,535 -0.02(-0.38%)
Jul 21, 2016 5.438 5.453 5.417 5.427 1,275,664 +0.01(+0.09%)
Jul 20, 2016 5.417 5.438 5.407 5.422 766,156 +0.02(+0.42%)
Jul 19, 2016 5.384 5.400 5.369 5.400 794,788 +0.02(+0.28%)
Jul 18, 2016 5.374 5.384 5.354 5.384 781,073 +0.02(+0.28%)
Jul 15, 2016 5.369 5.374 5.344 5.369 802,201 +0.00(+0.00%)
Jul 14, 2016 5.379 5.389 5.344 5.369 1,008,742 +0.03(+0.47%)
Jul 13, 2016 5.328 5.354 5.298 5.344 1,048,663 +0.04(+0.77%)
Jul 12, 2016 5.369 5.369 5.298 5.303 1,601,449 -0.03(-0.48%)
Jul 11, 2016 5.359 5.369 5.308 5.328 1,220,192 +0.00(+0.00%)
Jul 08, 2016 5.354 5.318 5.323 5.328 1,218,791 +0.01(+0.19%)
Jul 07, 2016 5.339 5.359 5.313 5.318 787,217 +0.00(+0.00%)
Jul 06, 2016 5.227 5.334 5.227 5.318 683,137 +0.06(+1.06%)
Jul 05, 2016 5.293 5.293 5.212 5.263 799,433 -0.05(-0.86%)
Jul 01, 2016 5.268 5.308 5.308 5.308 541,703 +0.03(+0.48%)
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%)
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.