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, 2016 5.512 5.585 5.504 5.564 749,005 +0.09(+1.61%)
Sep 29, 2016 5.559 5.569 5.476 5.476 1,115,032 -0.10(-1.86%)
Sep 28, 2016 5.549 5.585 5.538 5.580 468,591 +0.02(+0.37%)
Sep 27, 2016 5.471 5.575 5.471 5.559 551,438 +0.08(+1.42%)
Sep 26, 2016 5.575 5.575 5.481 5.481 860,338 -0.10(-1.86%)
Sep 23, 2016 5.595 5.595 5.577 5.585 522,742 +0.01(+0.09%)
Sep 22, 2016 5.595 5.601 5.580 5.580 710,303 +0.02(+0.37%)
Sep 21, 2016 5.590 5.611 5.556 5.559 1,282,465 -0.02(-0.33%)
Sep 20, 2016 5.593 5.619 5.572 5.578 612,298 -0.01(-0.18%)
Sep 19, 2016 5.572 5.603 5.552 5.588 735,631 +0.03(+0.46%)
Sep 16, 2016 5.588 5.603 5.547 5.562 523,448 -0.03(-0.55%)
Sep 15, 2016 5.541 5.598 5.526 5.593 565,577 +0.06(+1.12%)
Sep 14, 2016 5.521 5.547 5.521 5.531 686,757 +0.00(+0.00%)
Sep 13, 2016 5.547 5.557 5.498 5.531 721,423 -0.03(-0.56%)
Sep 12, 2016 5.505 5.567 5.495 5.562 742,803 +0.02(+0.28%)
Sep 09, 2016 5.650 5.655 5.541 5.547 869,516 -0.13(-2.36%)
Sep 08, 2016 5.655 5.681 5.650 5.681 439,393 +0.02(+0.36%)
Sep 07, 2016 5.645 5.660 5.619 5.660 451,871 +0.03(+0.55%)
Sep 06, 2016 5.598 5.645 5.588 5.629 842,707 +0.04(+0.65%)
Sep 02, 2016 5.583 5.593 5.593 5.593 434,346 +0.02(+0.37%)
Sep 01, 2016 5.578 5.583 5.552 5.572 417,523 -0.01(-0.18%)
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%)
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.