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 )

14.00 +0.10 (+0.72%)
Official Closing Price Updated: 7:00 PM EDT, Jun 12, 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 (%)
May 31, 2007 5.161 5.166 5.122 5.153 998,382 +0.02(+0.35%)
May 30, 2007 5.094 5.138 5.066 5.135 1,102,445 +0.04(+0.75%)
May 29, 2007 5.110 5.110 5.074 5.097 852,067 -0.01(-0.25%)
May 25, 2007 5.102 5.112 5.069 5.110 858,326 +0.05(+1.06%)
May 24, 2007 5.076 5.097 4.987 5.056 1,794,896 -0.03(-0.55%)
May 23, 2007 5.097 5.112 5.069 5.084 1,794,896 -0.03(-0.50%)
May 22, 2007 5.089 5.115 5.076 5.110 1,320,352 -0.01(-0.25%)
May 21, 2007 5.153 5.240 5.094 5.122 1,915,782 -0.12(-2.24%)
May 18, 2007 5.266 5.266 5.220 5.240 1,178,341 +0.00(+0.00%)
May 17, 2007 5.227 5.258 5.217 5.240 1,322,308 +0.02(+0.34%)
May 16, 2007 5.248 5.266 5.207 5.222 1,602,810 -0.02(-0.44%)
May 15, 2007 5.253 5.289 5.243 5.245 1,085,623 -0.00(-0.05%)
May 14, 2007 5.253 5.281 5.227 5.248 1,165,039 +0.01(+0.10%)
May 11, 2007 5.245 5.250 5.217 5.243 996,817 +0.02(+0.39%)
May 10, 2007 5.263 5.271 5.209 5.222 1,128,656 -0.04(-0.83%)
May 09, 2007 5.284 5.301 5.248 5.266 1,473,317 -0.02(-0.29%)
May 08, 2007 5.258 5.304 5.235 5.281 1,303,530 +0.03(+0.63%)
May 07, 2007 5.248 5.263 5.232 5.248 1,034,373 +0.01(+0.15%)
May 04, 2007 5.232 5.255 5.227 5.240 743,309 +0.01(+0.15%)
May 03, 2007 5.243 5.255 5.222 5.232 917,400 +0.02(+0.34%)
May 02, 2007 5.235 5.271 5.199 5.215 1,373,949 -0.02(-0.34%)
May 01, 2007 5.253 5.266 5.230 5.232 1,249,542 -0.01(-0.10%)
Apr 30, 2007 5.266 5.273 5.238 5.238 1,282,013 -0.02(-0.29%)
Apr 27, 2007 5.227 5.253 5.212 5.253 1,123,962 +0.04(+0.78%)
Apr 26, 2007 5.258 5.258 5.212 5.212 1,417,373 +0.00(+0.00%)
Apr 25, 2007 5.230 5.240 5.184 5.212 1,724,869 +0.00(+0.00%)
Apr 24, 2007 5.202 5.217 5.171 5.212 1,429,501 +0.03(+0.59%)
Apr 23, 2007 5.235 5.245 5.181 5.181 1,496,399 -0.04(-0.81%)
Apr 20, 2007 5.235 5.263 5.209 5.224 1,086,405 +0.01(+0.13%)
Apr 19, 2007 5.212 5.240 5.194 5.217 1,231,546 +0.00(+0.05%)
Apr 18, 2007 5.240 5.240 5.202 5.215 1,363,777 -0.01(-0.15%)
Apr 17, 2007 5.240 5.250 5.215 5.222 1,575,425 +0.01(+0.15%)
Apr 16, 2007 5.240 5.240 5.192 5.214 1,247,195 -0.01(-0.25%)
Apr 13, 2007 5.227 5.243 5.215 5.227 1,193,598 +0.01(+0.25%)
Apr 12, 2007 5.163 5.250 5.163 5.215 1,442,020 +0.04(+0.84%)
Apr 11, 2007 5.181 5.181 5.146 5.171 1,120,832 -0.02(-0.34%)
Apr 10, 2007 5.163 5.189 5.125 5.189 988,992 +0.02(+0.40%)
Apr 09, 2007 5.189 5.212 5.166 5.169 1,043,763 -0.00(-0.00%)
Apr 05, 2007 5.146 5.186 5.143 5.169 884,538 +0.01(+0.15%)
Apr 04, 2007 5.138 5.179 5.133 5.161 989,775 +0.02(+0.40%)
Apr 03, 2007 5.112 5.151 5.112 5.140 886,885 +0.03(+0.60%)
Apr 02, 2007 5.112 5.135 5.087 5.110 861,847 +0.00(+0.05%)
Mar 30, 2007 5.112 5.138 5.105 5.107 885,320 -0.01(-0.10%)
Mar 29, 2007 5.107 5.125 5.099 5.112 914,270 +0.01(+0.25%)
Mar 28, 2007 5.089 5.112 5.087 5.099 867,324 -0.01(-0.20%)
Mar 27, 2007 5.102 5.115 5.084 5.110 1,099,315 +0.01(+0.15%)
Mar 26, 2007 5.110 5.115 5.048 5.102 1,138,437 +0.00(+0.05%)
Mar 23, 2007 5.102 5.112 5.099 5.099 827,420 -0.01(-0.25%)
Mar 22, 2007 5.120 5.122 5.099 5.112 1,154,085 +0.01(+0.15%)
Mar 21, 2007 5.099 5.110 5.082 5.105 1,039,068 +0.02(+0.35%)
Mar 20, 2007 5.087 5.112 5.074 5.087 1,451,800 +0.01(+0.10%)
Mar 19, 2007 5.112 5.115 5.066 5.082 798,079 -0.02(-0.40%)
Mar 16, 2007 5.097 5.107 5.051 5.102 892,362 +0.01(+0.10%)
Mar 15, 2007 5.110 5.112 4.992 5.097 1,720,174 -0.01(-0.25%)
Mar 14, 2007 5.076 5.117 5.061 5.110 1,244,456 +0.05(+0.91%)
Mar 13, 2007 5.102 5.117 5.051 5.064 1,265,582 -0.04(-0.75%)
Mar 12, 2007 5.104 5.112 5.087 5.102 979,994 +0.02(+0.30%)
Mar 09, 2007 5.082 5.112 5.082 5.087 744,874 -0.01(-0.20%)
Mar 08, 2007 5.092 5.110 5.074 5.097 751,133 +0.01(+0.20%)
Mar 07, 2007 5.082 5.105 5.051 5.087 916,226 +0.02(+0.40%)
Mar 06, 2007 5.036 5.110 4.997 5.066 1,135,698 +0.07(+1.48%)
Mar 05, 2007 5.010 5.033 4.992 4.992 933,831 -0.04(-0.81%)
Mar 02, 2007 5.030 5.048 5.010 5.033 846,981 -0.02(-0.46%)
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.