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 )

13.46 -0.07 (-0.52%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Apr 30, 2008 4.249 4.303 4.249 4.270 1,359,248 +0.03(+0.61%)
Apr 29, 2008 4.239 4.254 4.195 4.244 1,158,901 +0.01(+0.12%)
Apr 28, 2008 4.221 4.257 4.218 4.239 968,480 +0.02(+0.37%)
Apr 25, 2008 4.213 4.223 4.164 4.223 1,051,090 +0.03(+0.68%)
Apr 24, 2008 4.182 4.204 4.154 4.195 1,036,004 +0.03(+0.77%)
Apr 23, 2008 4.159 4.180 4.118 4.163 1,205,177 +0.03(+0.72%)
Apr 22, 2008 4.146 4.146 4.100 4.133 984,727 -0.01(-0.25%)
Apr 21, 2008 4.159 4.164 4.110 4.144 1,050,744 -0.02(-0.37%)
Apr 18, 2008 4.195 4.210 4.144 4.159 1,052,961 +0.02(+0.37%)
Apr 17, 2008 4.089 4.156 4.089 4.144 793,280 +0.02(+0.56%)
Apr 16, 2008 4.082 4.128 4.059 4.120 1,047,533 +0.09(+2.24%)
Apr 15, 2008 4.053 4.059 4.010 4.030 719,457 +0.00(+0.06%)
Apr 14, 2008 4.064 4.064 3.994 4.028 949,914 -0.01(-0.26%)
Apr 11, 2008 4.097 4.118 4.007 4.038 781,343 -0.05(-1.14%)
Apr 10, 2008 4.041 4.118 4.035 4.084 950,155 +0.04(+1.08%)
Apr 09, 2008 4.082 4.084 4.033 4.041 729,546 -0.03(-0.70%)
Apr 08, 2008 4.071 4.102 4.043 4.069 803,380 +0.00(+0.00%)
Apr 07, 2008 4.131 4.154 4.061 4.069 1,094,659 -0.05(-1.13%)
Apr 04, 2008 4.113 4.136 4.064 4.115 867,626 +0.02(+0.38%)
Apr 03, 2008 4.064 4.126 4.043 4.100 1,009,618 -0.01(-0.19%)
Apr 02, 2008 4.071 4.120 4.067 4.107 862,858 +0.02(+0.50%)
Apr 01, 2008 4.007 4.092 4.007 4.087 927,101 +0.11(+2.82%)
Mar 31, 2008 3.989 4.013 3.971 3.975 729,852 -0.01(-0.17%)
Mar 28, 2008 4.012 4.056 3.943 3.981 945,818 -0.04(-0.90%)
Mar 27, 2008 3.997 4.073 3.997 4.017 1,109,694 +0.04(+0.97%)
Mar 26, 2008 3.968 4.012 3.948 3.979 1,070,583 -0.00(-0.06%)
Mar 25, 2008 4.017 4.017 3.958 3.981 1,042,819 -0.02(-0.45%)
Mar 24, 2008 3.979 4.035 3.961 3.999 981,224 +0.05(+1.30%)
Mar 21, 2008 3.891 3.950 3.865 3.948 1,061,093 +0.00(+0.00%)
Mar 20, 2008 3.891 3.950 3.865 3.948 1,059,151 +0.05(+1.32%)
Mar 19, 2008 3.971 4.035 3.886 3.896 920,562 -0.07(-1.75%)
Mar 18, 2008 3.858 3.974 3.829 3.966 1,234,444 +0.14(+3.63%)
Mar 17, 2008 3.871 3.871 3.755 3.827 1,785,703 -0.13(-3.38%)
Mar 14, 2008 3.981 4.004 3.890 3.961 1,199,061 -0.01(-0.13%)
Mar 13, 2008 4.002 4.002 3.894 3.966 1,302,368 -0.04(-0.96%)
Mar 12, 2008 3.992 4.056 3.968 4.004 1,323,279 -0.03(-0.77%)
Mar 11, 2008 4.025 4.046 3.948 4.035 1,370,840 +0.09(+2.28%)
Mar 10, 2008 4.089 4.089 3.896 3.945 1,619,637 -0.11(-2.79%)
Mar 07, 2008 4.126 4.138 3.992 4.059 1,672,844 -0.08(-1.87%)
Mar 06, 2008 4.195 4.201 4.136 4.136 1,531,734 -0.07(-1.71%)
Mar 05, 2008 4.185 4.213 4.149 4.208 1,396,010 +0.04(+0.93%)
Mar 04, 2008 4.154 4.203 4.120 4.169 1,658,880 -0.02(-0.37%)
Mar 03, 2008 3.943 4.195 3.943 4.185 1,759,321 +0.07(+1.82%)
Feb 29, 2008 4.241 4.241 4.089 4.110 1,100,872 -0.07(-1.78%)
Feb 28, 2008 4.205 4.221 4.164 4.185 1,103,908 -0.02(-0.55%)
Feb 27, 2008 4.174 4.210 4.156 4.208 1,225,206 +0.03(+0.68%)
Feb 26, 2008 4.172 4.218 4.136 4.180 1,522,523 +0.04(+0.93%)
Feb 25, 2008 4.126 4.141 4.096 4.141 1,417,864 +0.03(+0.82%)
Feb 22, 2008 4.113 4.123 4.035 4.107 1,217,813 -0.02(-0.37%)
Feb 21, 2008 4.110 4.159 4.084 4.123 1,272,926 +0.02(+0.38%)
Feb 20, 2008 4.192 4.192 4.082 4.107 1,262,108 -0.15(-3.45%)
Feb 19, 2008 4.234 4.301 4.187 4.254 2,245,992 +0.04(+0.85%)
Feb 18, 2008 4.095 4.262 4.092 4.218 0 +0.00(+0.00%)
Feb 15, 2008 4.095 4.262 4.092 4.218 1,532,611 +0.03(+0.80%)
Feb 14, 2008 4.352 4.352 4.185 4.185 1,959,563 -0.15(-3.39%)
Feb 13, 2008 4.355 4.375 4.301 4.332 1,300,337 -0.00(-0.06%)
Feb 12, 2008 4.355 4.378 4.326 4.334 1,056,270 +0.02(+0.42%)
Feb 11, 2008 4.272 4.316 4.254 4.316 942,249 +0.06(+1.39%)
Feb 08, 2008 4.252 4.272 4.223 4.257 1,062,743 -0.01(-0.18%)
Feb 07, 2008 4.270 4.295 4.252 4.265 852,509 -0.01(-0.12%)
Feb 06, 2008 4.334 4.334 4.249 4.270 1,363,170 -0.02(-0.42%)
Feb 05, 2008 4.314 4.324 4.252 4.288 1,274,192 -0.06(-1.36%)
Feb 04, 2008 4.370 4.375 4.347 4.347 1,010,379 -0.01(-0.30%)
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.