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 )

13.64 +0.06 (+0.44%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Sep 30, 2020 8.077 8.114 8.032 8.055 750,613 +0.04(+0.46%)
Sep 29, 2020 8.055 8.084 8.010 8.018 418,565 -0.05(-0.64%)
Sep 28, 2020 8.084 8.129 8.047 8.069 437,125 +0.10(+1.30%)
Sep 25, 2020 7.870 7.981 7.850 7.966 428,047 +0.06(+0.75%)
Sep 24, 2020 7.899 7.973 7.848 7.907 878,886 -0.07(-0.93%)
Sep 23, 2020 8.195 8.203 7.966 7.981 379,796 -0.20(-2.44%)
Sep 22, 2020 8.217 8.225 8.114 8.180 477,072 -0.01(-0.14%)
Sep 21, 2020 8.097 8.192 7.964 8.192 588,341 +0.01(+0.18%)
Sep 18, 2020 8.221 8.243 8.133 8.177 470,403 -0.04(-0.45%)
Sep 17, 2020 8.236 8.251 8.155 8.214 476,363 -0.08(-0.97%)
Sep 16, 2020 8.331 8.376 8.292 8.295 326,043 +0.02(+0.27%)
Sep 15, 2020 8.295 8.317 8.251 8.273 489,155 +0.06(+0.71%)
Sep 14, 2020 8.229 8.280 8.185 8.214 302,804 +0.04(+0.54%)
Sep 11, 2020 8.155 8.185 8.082 8.170 264,150 +0.05(+0.63%)
Sep 10, 2020 8.243 8.251 8.095 8.119 399,563 -0.08(-0.98%)
Sep 09, 2020 8.104 8.221 8.082 8.199 473,530 +0.17(+2.10%)
Sep 08, 2020 8.111 8.126 8.016 8.031 464,876 -0.19(-2.32%)
Sep 04, 2020 8.295 8.342 8.008 8.221 650,772 -0.07(-0.80%)
Sep 03, 2020 8.574 8.574 8.243 8.287 825,801 -0.32(-3.75%)
Sep 02, 2020 8.500 8.618 8.493 8.610 465,755 +0.12(+1.47%)
Sep 01, 2020 8.442 8.508 8.442 8.486 386,518 +0.05(+0.61%)
Aug 31, 2020 8.478 8.500 8.420 8.434 415,095 -0.04(-0.52%)
Aug 28, 2020 8.471 8.478 8.423 8.478 400,108 +0.02(+0.26%)
Aug 27, 2020 8.398 8.456 8.390 8.456 330,031 +0.06(+0.70%)
Aug 26, 2020 8.383 8.416 8.361 8.398 462,947 +0.01(+0.09%)
Aug 25, 2020 8.361 8.412 8.361 8.390 383,570 +0.01(+0.18%)
Aug 24, 2020 8.368 8.405 8.353 8.376 481,315 +0.07(+0.79%)
Aug 21, 2020 8.309 8.309 8.265 8.309 450,514 +0.00(+0.04%)
Aug 20, 2020 8.204 8.306 8.168 8.306 472,155 +0.06(+0.71%)
Aug 19, 2020 8.226 8.270 8.225 8.248 358,847 +0.04(+0.53%)
Aug 18, 2020 8.335 8.379 8.175 8.204 1,110,944 -0.15(-1.83%)
Aug 17, 2020 8.306 8.357 8.292 8.357 598,912 +0.08(+0.97%)
Aug 14, 2020 8.226 8.277 8.182 8.277 437,675 +0.07(+0.80%)
Aug 13, 2020 8.255 8.277 8.212 8.212 314,125 -0.05(-0.62%)
Aug 12, 2020 8.182 8.263 8.175 8.263 359,853 +0.11(+1.34%)
Aug 11, 2020 8.190 8.233 8.124 8.153 384,222 +0.00(+0.00%)
Aug 10, 2020 8.146 8.197 8.124 8.153 427,244 +0.02(+0.27%)
Aug 07, 2020 8.131 8.153 8.102 8.131 619,662 -0.01(-0.09%)
Aug 06, 2020 8.153 8.182 8.124 8.139 328,757 -0.01(-0.09%)
Aug 05, 2020 8.139 8.168 8.131 8.146 392,516 +0.00(+0.00%)
Aug 04, 2020 8.073 8.146 8.058 8.146 307,052 +0.06(+0.72%)
Aug 03, 2020 8.008 8.099 8.002 8.088 363,863 +0.10(+1.28%)
Jul 31, 2020 8.022 8.022 7.927 7.986 493,397 +0.01(+0.18%)
Jul 30, 2020 7.949 7.971 7.884 7.971 489,156 -0.03(-0.36%)
Jul 29, 2020 7.906 8.000 7.906 8.000 280,116 +0.10(+1.29%)
Jul 28, 2020 7.898 7.957 7.884 7.898 476,106 -0.01(-0.09%)
Jul 27, 2020 7.876 7.942 7.869 7.906 264,941 +0.02(+0.28%)
Jul 24, 2020 7.869 7.913 7.840 7.884 327,879 -0.01(-0.18%)
Jul 23, 2020 8.000 8.015 7.884 7.898 440,661 -0.10(-1.24%)
Jul 22, 2020 7.997 8.004 7.961 7.997 383,097 +0.01(+0.18%)
Jul 21, 2020 8.019 8.033 7.975 7.983 382,436 +0.02(+0.27%)
Jul 20, 2020 7.947 7.968 7.910 7.961 374,090 +0.02(+0.27%)
Jul 17, 2020 7.932 7.954 7.874 7.939 367,323 +0.03(+0.37%)
Jul 16, 2020 7.853 7.925 7.838 7.910 401,054 +0.01(+0.09%)
Jul 15, 2020 7.918 7.961 7.866 7.903 314,945 +0.07(+0.83%)
Jul 14, 2020 7.701 7.853 7.701 7.838 408,999 +0.05(+0.65%)
Jul 13, 2020 7.881 7.961 7.780 7.787 725,867 -0.09(-1.19%)
Jul 10, 2020 7.802 7.910 7.802 7.881 372,302 +0.04(+0.55%)
Jul 09, 2020 7.910 7.932 7.780 7.838 572,945 -0.10(-1.27%)
Jul 08, 2020 7.889 7.939 7.831 7.939 496,042 +0.10(+1.29%)
Jul 07, 2020 7.874 7.925 7.838 7.838 432,660 -0.04(-0.55%)
Jul 06, 2020 7.925 7.944 7.845 7.881 534,115 +0.04(+0.46%)
Jul 02, 2020 7.889 7.928 7.824 7.845 463,856 +0.01(+0.18%)
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.