Indicators

Eaton Vance Tax Managed Diversified Equity Income Fund (NY: ETY )

13.64 +0.06 (+0.44%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	2.799	2.819	2.712	2.781	2,931,397	+0.01(+0.37%)
May 28, 2009	2.748	2.779	2.717	2.771	2,563,772	+0.06(+2.17%)
May 27, 2009	2.802	2.830	2.702	2.712	2,944,358	-0.10(-3.46%)
May 26, 2009	2.773	2.840	2.768	2.809	2,155,629	+0.04(+1.48%)
May 22, 2009	2.796	2.802	2.743	2.768	1,237,074	-0.00(-0.09%)
May 21, 2009	2.827	2.832	2.722	2.771	2,075,680	-0.08(-2.78%)
May 20, 2009	2.927	2.955	2.812	2.850	2,147,828	-0.16(-5.35%)
May 19, 2009	2.922	3.046	2.921	3.011	2,624,896	+0.10(+3.33%)
May 18, 2009	2.822	2.914	2.822	2.914	1,860,656	+0.10(+3.64%)
May 15, 2009	2.825	2.834	2.786	2.812	1,268,211	-0.00(-0.09%)
May 14, 2009	2.786	2.825	2.771	2.814	1,571,450	+0.03(+1.01%)
May 13, 2009	2.817	2.817	2.771	2.786	2,060,348	-0.03(-1.18%)
May 12, 2009	2.858	2.863	2.814	2.819	1,460,004	-0.03(-1.08%)
May 11, 2009	2.825	2.862	2.822	2.850	1,231,174	-0.01(-0.36%)
May 08, 2009	2.840	2.868	2.809	2.860	1,418,093	+0.04(+1.45%)
May 07, 2009	2.812	2.853	2.796	2.819	1,726,974	-0.01(-0.36%)
May 06, 2009	2.822	2.842	2.789	2.830	2,272,070	+0.03(+1.19%)
May 05, 2009	2.794	2.807	2.771	2.796	1,364,763	-0.01(-0.36%)
May 04, 2009	2.777	2.807	2.771	2.807	1,403,595	+0.05(+1.76%)

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.