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 )

13.96 -0.04 (-0.29%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 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 (%)
Feb 28, 2020 7.646 7.653 7.171 7.492 2,321,948 -0.31(-3.94%)
Feb 27, 2020 8.170 8.204 7.681 7.799 2,523,160 -0.54(-6.53%)
Feb 26, 2020 8.330 8.484 8.318 8.344 752,971 +0.03(+0.42%)
Feb 25, 2020 8.658 8.682 8.239 8.309 1,064,242 -0.33(-3.80%)
Feb 24, 2020 8.630 8.672 8.571 8.637 1,206,670 -0.19(-2.14%)
Feb 21, 2020 8.875 8.875 8.784 8.826 472,610 -0.07(-0.78%)
Feb 20, 2020 8.931 8.966 8.833 8.896 613,342 -0.06(-0.67%)
Feb 19, 2020 8.976 8.990 8.935 8.956 322,613 +0.01(+0.08%)
Feb 18, 2020 8.949 8.962 8.909 8.949 273,192 -0.02(-0.23%)
Feb 14, 2020 8.983 9.004 8.928 8.969 231,947 +0.00(+0.00%)
Feb 13, 2020 8.962 8.983 8.939 8.969 304,265 -0.01(-0.08%)
Feb 12, 2020 8.949 8.976 8.928 8.976 369,659 +0.04(+0.47%)
Feb 11, 2020 8.935 8.969 8.914 8.935 396,061 +0.04(+0.47%)
Feb 10, 2020 8.845 8.895 8.845 8.893 319,781 +0.04(+0.47%)
Feb 07, 2020 8.851 8.886 8.845 8.851 265,680 -0.01(-0.08%)
Feb 06, 2020 8.886 8.886 8.817 8.858 332,789 +0.00(+0.00%)
Feb 05, 2020 8.803 8.886 8.803 8.858 470,656 +0.09(+1.03%)
Feb 04, 2020 8.789 8.796 8.754 8.768 395,281 +0.04(+0.48%)
Feb 03, 2020 8.741 8.768 8.699 8.727 460,609 +0.00(+0.00%)
Jan 31, 2020 8.775 8.796 8.692 8.727 412,287 -0.05(-0.55%)
Jan 30, 2020 8.678 8.775 8.678 8.775 335,946 +0.03(+0.40%)
Jan 29, 2020 8.741 8.782 8.713 8.741 238,176 +0.03(+0.40%)
Jan 28, 2020 8.664 8.720 8.664 8.706 402,541 +0.07(+0.80%)
Jan 27, 2020 8.636 8.678 8.595 8.636 441,145 -0.12(-1.43%)
Jan 24, 2020 8.845 8.865 8.754 8.761 329,109 -0.08(-0.86%)
Jan 23, 2020 8.824 8.858 8.810 8.838 230,741 -0.02(-0.20%)
Jan 22, 2020 8.842 8.911 8.835 8.855 592,126 -0.01(-0.08%)
Jan 21, 2020 8.828 8.883 8.800 8.862 565,056 +0.03(+0.31%)
Jan 17, 2020 8.814 8.849 8.780 8.835 477,407 +0.06(+0.63%)
Jan 16, 2020 8.787 8.800 8.759 8.780 365,088 +0.02(+0.24%)
Jan 15, 2020 8.793 8.849 8.752 8.759 483,104 -0.01(-0.16%)
Jan 14, 2020 8.725 8.787 8.711 8.773 257,725 +0.04(+0.47%)
Jan 13, 2020 8.738 8.787 8.697 8.731 360,562 -0.01(-0.16%)
Jan 10, 2020 8.711 8.745 8.656 8.745 420,814 +0.05(+0.55%)
Jan 09, 2020 8.718 8.738 8.662 8.697 368,089 +0.03(+0.40%)
Jan 08, 2020 8.690 8.741 8.662 8.662 421,128 -0.04(-0.48%)
Jan 07, 2020 8.635 8.725 8.628 8.704 507,178 +0.03(+0.40%)
Jan 06, 2020 8.607 8.683 8.563 8.669 666,274 -0.03(-0.40%)
Jan 03, 2020 8.511 8.704 8.511 8.704 387,439 -0.01(-0.16%)
Jan 02, 2020 8.683 8.718 8.642 8.718 465,981 +0.09(+1.04%)
Dec 31, 2019 8.545 8.628 8.511 8.628 620,338 +0.10(+1.21%)
Dec 30, 2019 8.607 8.635 8.504 8.525 586,448 -0.09(-1.04%)
Dec 27, 2019 8.594 8.642 8.594 8.614 242,911 +0.03(+0.32%)
Dec 26, 2019 8.628 8.642 8.573 8.587 417,512 -0.03(-0.32%)
Dec 24, 2019 8.628 8.669 8.614 8.614 128,130 -0.04(-0.48%)
Dec 23, 2019 8.704 8.704 8.634 8.656 306,628 -0.02(-0.28%)
Dec 20, 2019 8.653 8.680 8.605 8.680 519,313 +0.08(+0.88%)
Dec 19, 2019 8.557 8.619 8.536 8.605 339,906 +0.05(+0.56%)
Dec 18, 2019 8.543 8.571 8.516 8.557 249,471 +0.01(+0.08%)
Dec 17, 2019 8.557 8.564 8.500 8.550 334,859 +0.01(+0.08%)
Dec 16, 2019 8.557 8.571 8.516 8.543 433,548 -0.01(-0.08%)
Dec 13, 2019 8.489 8.557 8.468 8.550 422,462 +0.06(+0.73%)
Dec 12, 2019 8.468 8.499 8.447 8.489 549,522 +0.01(+0.16%)
Dec 11, 2019 8.461 8.485 8.434 8.475 292,891 +0.04(+0.49%)
Dec 10, 2019 8.393 8.461 8.386 8.434 353,226 +0.03(+0.33%)
Dec 09, 2019 8.427 8.471 8.393 8.406 350,890 -0.04(-0.49%)
Dec 06, 2019 8.468 8.479 8.420 8.447 368,266 -0.03(-0.32%)
Dec 05, 2019 8.406 8.475 8.358 8.475 410,001 +0.10(+1.23%)
Dec 04, 2019 8.386 8.420 8.345 8.372 407,311 +0.01(+0.16%)
Dec 03, 2019 8.352 8.365 8.269 8.358 487,067 -0.04(-0.49%)
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.