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 29, 2016 5.260 5.275 5.174 5.200 2,116,326 -0.06(-1.05%)
Apr 28, 2016 5.255 5.285 5.240 5.255 510,041 -0.03(-0.48%)
Apr 27, 2016 5.300 5.310 5.270 5.280 691,997 -0.02(-0.28%)
Apr 26, 2016 5.295 5.320 5.280 5.295 712,426 +0.01(+0.19%)
Apr 25, 2016 5.300 5.310 5.280 5.285 437,390 -0.05(-0.85%)
Apr 22, 2016 5.335 5.343 5.305 5.330 454,811 -0.02(-0.28%)
Apr 21, 2016 5.360 5.365 5.335 5.345 407,380 +0.00(+0.00%)
Apr 20, 2016 5.376 5.376 5.335 5.345 574,236 -0.03(-0.52%)
Apr 19, 2016 5.383 5.383 5.338 5.373 775,404 +0.00(+0.00%)
Apr 18, 2016 5.284 5.373 5.270 5.373 760,833 +0.07(+1.41%)
Apr 15, 2016 5.279 5.299 5.259 5.299 345,134 +0.00(+0.09%)
Apr 14, 2016 5.289 5.294 5.256 5.294 713,383 +0.00(+0.00%)
Apr 13, 2016 5.269 5.299 5.254 5.294 754,317 +0.03(+0.57%)
Apr 12, 2016 5.229 5.264 5.189 5.264 720,929 +0.03(+0.67%)
Apr 11, 2016 5.249 5.259 5.199 5.229 553,448 +0.01(+0.29%)
Apr 08, 2016 5.214 5.214 5.172 5.214 707,807 +0.04(+0.77%)
Apr 07, 2016 5.189 5.194 5.119 5.174 1,483,570 -0.06(-1.14%)
Apr 06, 2016 5.259 5.259 5.194 5.234 1,454,724 +0.01(+0.19%)
Apr 05, 2016 5.333 5.333 5.209 5.224 1,040,520 -0.14(-2.60%)
Apr 04, 2016 5.363 5.363 5.244 5.363 1,061,716 -0.02(-0.46%)
Apr 01, 2016 5.289 5.388 5.244 5.388 813,757 +0.06(+1.22%)
Mar 31, 2016 5.269 5.373 5.259 5.323 1,467,191 +0.04(+0.76%)
Mar 30, 2016 5.249 5.289 5.239 5.284 641,728 +0.05(+0.95%)
Mar 29, 2016 5.144 5.239 5.144 5.234 370,240 +0.08(+1.65%)
Mar 28, 2016 5.169 5.209 5.144 5.149 625,902 -0.02(-0.39%)
Mar 24, 2016 5.159 5.169 5.169 5.169 924,594 -0.01(-0.19%)
Mar 23, 2016 5.239 5.259 5.169 5.179 586,661 -0.04(-0.76%)
Mar 22, 2016 5.234 5.284 5.199 5.219 657,801 -0.05(-0.91%)
Mar 21, 2016 5.247 5.276 5.232 5.266 540,671 +0.02(+0.38%)
Mar 18, 2016 5.197 5.252 5.197 5.247 521,572 +0.05(+1.05%)
Mar 17, 2016 5.172 5.252 5.148 5.192 592,605 +0.00(+0.00%)
Mar 16, 2016 5.123 5.202 5.123 5.192 521,884 +0.05(+1.06%)
Mar 15, 2016 5.133 5.153 5.113 5.138 455,841 -0.02(-0.38%)
Mar 14, 2016 5.113 5.172 5.113 5.158 485,635 +0.02(+0.48%)
Mar 11, 2016 5.118 5.153 5.103 5.133 573,857 +0.05(+0.97%)
Mar 10, 2016 5.098 5.133 5.059 5.083 537,018 -0.00(-0.10%)
Mar 09, 2016 5.093 5.133 5.078 5.088 744,474 +0.01(+0.29%)
Mar 08, 2016 5.088 5.113 5.073 5.073 825,440 -0.03(-0.58%)
Mar 07, 2016 5.098 5.133 5.073 5.103 1,113,138 -0.02(-0.48%)
Mar 04, 2016 5.118 5.158 5.093 5.128 661,988 +0.02(+0.39%)
Mar 03, 2016 5.143 5.165 5.108 5.108 1,184,421 -0.06(-1.24%)
Mar 02, 2016 5.143 5.177 5.108 5.172 636,004 +0.03(+0.58%)
Mar 01, 2016 5.044 5.163 5.034 5.143 972,614 +0.13(+2.57%)
Feb 29, 2016 5.073 5.083 5.009 5.014 827,313 -0.04(-0.88%)
Feb 26, 2016 5.044 5.059 5.029 5.059 483,671 +0.02(+0.49%)
Feb 25, 2016 4.984 5.049 4.979 5.034 457,764 +0.04(+0.89%)
Feb 24, 2016 4.940 5.009 4.918 4.989 473,577 +0.00(+0.10%)
Feb 23, 2016 5.029 5.044 4.979 4.984 716,005 -0.04(-0.79%)
Feb 22, 2016 5.059 5.088 5.024 5.024 960,184 -0.02(-0.39%)
Feb 19, 2016 4.925 5.049 4.875 5.044 828,267 +0.08(+1.70%)
Feb 18, 2016 4.999 4.999 4.925 4.960 560,668 -0.01(-0.26%)
Feb 17, 2016 4.894 4.982 4.894 4.972 797,106 +0.10(+2.01%)
Feb 16, 2016 4.864 4.896 4.801 4.874 956,314 +0.05(+1.12%)
Feb 12, 2016 4.747 4.820 4.820 4.820 601,814 +0.07(+1.55%)
Feb 11, 2016 4.707 4.776 4.663 4.747 1,546,062 -0.06(-1.33%)
Feb 10, 2016 4.899 4.938 4.810 4.810 660,374 -0.07(-1.51%)
Feb 09, 2016 4.820 4.943 4.796 4.884 1,095,929 -0.01(-0.30%)
Feb 08, 2016 4.972 4.975 4.820 4.899 1,321,844 -0.15(-2.92%)
Feb 05, 2016 5.129 5.144 5.025 5.046 759,115 -0.11(-2.10%)
Feb 04, 2016 5.129 5.174 5.120 5.154 415,993 +0.00(+0.00%)
Feb 03, 2016 5.134 5.164 5.046 5.154 612,282 +0.04(+0.77%)
Feb 02, 2016 5.139 5.149 5.100 5.115 615,562 -0.08(-1.61%)
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.