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 UNCHANGED
Streaming Delayed 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 (%)
Sep 30, 2014 5.015 5.015 4.929 4.933 1,712,681 -0.06(-1.21%)
Sep 29, 2014 4.955 4.998 4.938 4.994 754,220 +0.00(+0.09%)
Sep 26, 2014 4.955 4.994 4.951 4.989 515,561 +0.03(+0.52%)
Sep 25, 2014 5.007 5.015 4.951 4.964 671,005 -0.05(-0.95%)
Sep 24, 2014 4.976 5.024 4.972 5.011 710,414 +0.03(+0.70%)
Sep 23, 2014 4.976 5.011 4.959 4.976 643,521 -0.01(-0.26%)
Sep 22, 2014 5.041 5.050 4.981 4.989 854,941 -0.06(-1.28%)
Sep 19, 2014 5.076 5.080 5.050 5.054 899,487 -0.00(-0.05%)
Sep 18, 2014 5.035 5.083 5.035 5.057 892,875 +0.02(+0.43%)
Sep 17, 2014 5.044 5.057 5.031 5.035 833,840 -0.02(-0.34%)
Sep 16, 2014 4.988 5.052 4.984 5.052 738,317 +0.04(+0.77%)
Sep 15, 2014 5.027 5.027 4.988 5.014 841,071 -0.02(-0.34%)
Sep 12, 2014 5.040 5.040 5.005 5.031 778,061 -0.02(-0.34%)
Sep 11, 2014 5.031 5.048 5.027 5.048 973,865 +0.00(+0.00%)
Sep 10, 2014 5.057 5.065 5.044 5.048 701,352 -0.02(-0.34%)
Sep 09, 2014 5.078 5.091 5.057 5.065 571,219 -0.02(-0.42%)
Sep 08, 2014 5.108 5.108 5.078 5.087 681,068 -0.02(-0.42%)
Sep 05, 2014 5.095 5.108 5.070 5.108 665,435 -0.00(-0.08%)
Sep 04, 2014 5.130 5.130 5.100 5.113 645,182 -0.01(-0.25%)
Sep 03, 2014 5.104 5.130 5.083 5.125 708,368 +0.04(+0.76%)
Sep 02, 2014 5.117 5.117 5.074 5.087 707,220 -0.02(-0.42%)
Aug 29, 2014 5.104 5.108 5.108 5.108 883,131 +0.02(+0.42%)
Aug 28, 2014 5.078 5.095 5.070 5.087 823,334 -0.02(-0.34%)
Aug 27, 2014 5.091 5.108 5.087 5.104 953,469 +0.02(+0.34%)
Aug 26, 2014 5.095 5.117 5.078 5.087 880,089 -0.01(-0.17%)
Aug 25, 2014 5.078 5.104 5.078 5.095 680,258 +0.02(+0.42%)
Aug 22, 2014 5.070 5.083 5.070 5.074 612,014 -0.01(-0.17%)
Aug 21, 2014 5.065 5.087 5.061 5.083 763,649 +0.03(+0.59%)
Aug 20, 2014 5.061 5.083 5.044 5.052 1,263,730 -0.01(-0.13%)
Aug 19, 2014 5.004 5.059 5.004 5.059 903,776 +0.07(+1.37%)
Aug 18, 2014 4.987 5.017 4.982 4.991 1,000,140 +0.01(+0.26%)
Aug 15, 2014 4.978 4.995 4.944 4.978 865,559 +0.00(+0.00%)
Aug 14, 2014 4.953 5.004 4.948 4.978 1,604,721 +0.04(+0.78%)
Aug 13, 2014 4.923 4.940 4.902 4.940 910,756 +0.03(+0.70%)
Aug 12, 2014 4.897 4.906 4.884 4.906 993,777 -0.01(-0.17%)
Aug 11, 2014 4.872 4.919 4.863 4.914 712,661 +0.06(+1.23%)
Aug 08, 2014 4.829 4.843 4.812 4.855 892,066 +0.03(+0.62%)
Aug 07, 2014 4.842 4.872 4.804 4.825 868,707 -0.01(-0.18%)
Aug 06, 2014 4.795 4.846 4.765 4.833 1,002,164 +0.03(+0.62%)
Aug 05, 2014 4.829 4.842 4.774 4.803 1,045,893 -0.04(-0.79%)
Aug 04, 2014 4.867 4.867 4.816 4.842 913,255 -0.01(-0.26%)
Aug 01, 2014 4.910 4.919 4.816 4.855 1,394,322 -0.05(-1.04%)
Jul 31, 2014 5.000 5.000 4.897 4.906 1,614,948 -0.12(-2.29%)
Jul 30, 2014 5.034 5.038 4.987 5.021 1,372,087 -0.01(-0.25%)
Jul 29, 2014 5.055 5.063 5.025 5.034 967,518 -0.03(-0.59%)
Jul 28, 2014 5.055 5.068 5.034 5.063 770,084 +0.02(+0.42%)
Jul 25, 2014 5.076 5.076 5.029 5.042 779,101 -0.03(-0.67%)
Jul 24, 2014 5.051 5.089 5.046 5.076 926,692 +0.03(+0.68%)
Jul 23, 2014 5.046 5.081 5.035 5.042 758,274 +0.00(+0.08%)
Jul 22, 2014 5.004 5.038 5.004 5.038 693,938 +0.04(+0.80%)
Jul 21, 2014 5.019 5.027 4.993 4.998 888,019 -0.04(-0.76%)
Jul 18, 2014 4.989 5.036 4.977 5.036 923,331 +0.06(+1.28%)
Jul 17, 2014 5.040 5.048 4.947 4.972 1,518,550 -0.08(-1.59%)
Jul 16, 2014 5.027 5.057 5.019 5.053 962,038 +0.05(+1.02%)
Jul 15, 2014 5.040 5.040 4.998 5.002 732,084 -0.03(-0.51%)
Jul 14, 2014 5.027 5.053 5.019 5.027 924,358 +0.03(+0.51%)
Jul 11, 2014 4.977 5.019 4.977 5.002 957,201 +0.02(+0.42%)
Jul 10, 2014 4.964 4.993 4.937 4.981 939,534 +0.00(+0.08%)
Jul 09, 2014 5.002 5.019 4.968 4.977 1,082,524 -0.03(-0.59%)
Jul 08, 2014 4.993 5.006 4.947 5.006 1,174,148 +0.01(+0.17%)
Jul 07, 2014 4.998 5.002 4.968 4.998 1,035,463 +0.00(+0.00%)
Jul 03, 2014 4.960 4.998 4.998 4.998 834,403 +0.05(+0.94%)
Jul 02, 2014 4.989 4.989 4.922 4.951 1,057,249 -0.06(-1.10%)
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.