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 )

13.80 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Jan 29, 2016 5.029 5.151 5.012 5.151 1,095,594 +0.16(+3.12%)
Jan 28, 2016 4.985 5.000 4.897 4.995 1,106,863 +0.07(+1.49%)
Jan 27, 2016 4.946 4.970 4.912 4.922 1,048,213 -0.06(-1.27%)
Jan 26, 2016 4.883 4.990 4.883 4.985 1,716,620 +0.12(+2.51%)
Jan 25, 2016 4.946 5.000 4.846 4.863 1,112,317 -0.12(-2.35%)
Jan 22, 2016 4.853 4.980 4.849 4.980 918,230 +0.21(+4.39%)
Jan 21, 2016 4.702 4.834 4.702 4.771 1,044,805 +0.06(+1.24%)
Jan 20, 2016 4.693 4.717 4.532 4.712 2,450,067 -0.06(-1.18%)
Jan 19, 2016 4.812 4.875 4.725 4.768 1,711,763 -0.00(-0.10%)
Jan 15, 2016 4.797 4.773 4.773 4.773 1,561,293 -0.18(-3.61%)
Jan 14, 2016 4.947 4.996 4.831 4.952 1,601,235 +0.00(+0.10%)
Jan 13, 2016 5.102 5.116 4.938 4.947 1,543,608 -0.13(-2.48%)
Jan 12, 2016 5.082 5.136 5.044 5.073 1,043,234 +0.02(+0.48%)
Jan 11, 2016 5.131 5.155 5.005 5.049 1,765,074 -0.06(-1.23%)
Jan 08, 2016 5.203 5.220 5.107 5.111 1,114,044 -0.07(-1.40%)
Jan 07, 2016 5.150 5.232 5.140 5.184 1,995,689 -0.05(-0.92%)
Jan 06, 2016 5.208 5.281 5.194 5.232 3,042,812 -0.02(-0.37%)
Jan 05, 2016 5.285 5.310 5.242 5.252 2,139,516 -0.01(-0.28%)
Jan 04, 2016 5.346 5.346 5.189 5.266 2,800,274 -0.14(-2.68%)
Dec 31, 2015 5.406 5.411 5.411 5.411 1,344,165 -0.01(-0.27%)
Dec 30, 2015 5.459 5.469 5.411 5.426 928,022 -0.01(-0.27%)
Dec 29, 2015 5.459 5.488 5.426 5.440 1,434,386 +0.02(+0.36%)
Dec 28, 2015 5.430 5.435 5.382 5.421 894,426 -0.02(-0.44%)
Dec 24, 2015 5.421 5.445 5.445 5.445 433,221 +0.03(+0.63%)
Dec 23, 2015 5.392 5.445 5.382 5.411 783,322 +0.05(+0.99%)
Dec 22, 2015 5.372 5.397 5.334 5.358 1,009,926 -0.01(-0.18%)
Dec 21, 2015 5.392 5.392 5.334 5.368 2,200,817 +0.01(+0.22%)
Dec 18, 2015 5.308 5.361 5.269 5.356 1,863,418 +0.02(+0.36%)
Dec 17, 2015 5.404 5.423 5.337 5.337 1,146,942 -0.07(-1.24%)
Dec 16, 2015 5.385 5.413 5.361 5.404 845,874 +0.06(+1.08%)
Dec 15, 2015 5.322 5.389 5.322 5.346 951,296 +0.05(+0.91%)
Dec 14, 2015 5.255 5.303 5.140 5.298 1,645,842 +0.03(+0.64%)
Dec 11, 2015 5.298 5.308 5.245 5.265 1,303,308 -0.08(-1.44%)
Dec 10, 2015 5.289 5.356 5.289 5.341 785,746 +0.05(+1.00%)
Dec 09, 2015 5.313 5.380 5.284 5.289 1,017,377 -0.06(-1.08%)
Dec 08, 2015 5.303 5.363 5.289 5.346 772,826 -0.03(-0.62%)
Dec 07, 2015 5.409 5.409 5.356 5.380 889,967 -0.06(-1.15%)
Dec 04, 2015 5.356 5.452 5.341 5.442 790,674 +0.08(+1.52%)
Dec 03, 2015 5.404 5.404 5.345 5.361 981,296 -0.04(-0.71%)
Dec 02, 2015 5.433 5.442 5.399 5.399 787,381 -0.05(-0.88%)
Dec 01, 2015 5.418 5.452 5.413 5.447 597,953 +0.03(+0.62%)
Nov 30, 2015 5.452 5.461 5.413 5.413 805,165 -0.03(-0.53%)
Nov 27, 2015 5.423 5.447 5.406 5.442 230,473 +0.01(+0.27%)
Nov 25, 2015 5.389 5.428 5.428 5.428 532,869 +0.02(+0.44%)
Nov 24, 2015 5.380 5.423 5.370 5.404 713,991 -0.01(-0.27%)
Nov 23, 2015 5.433 5.459 5.409 5.418 763,240 +0.00(+0.09%)
Nov 20, 2015 5.428 5.461 5.404 5.413 727,708 -0.01(-0.26%)
Nov 19, 2015 5.428 5.437 5.389 5.428 580,281 -0.00(-0.05%)
Nov 18, 2015 5.326 5.440 5.321 5.430 870,256 +0.10(+1.97%)
Nov 17, 2015 5.288 5.349 5.284 5.326 618,918 +0.03(+0.54%)
Nov 16, 2015 5.192 5.304 5.192 5.297 554,939 +0.09(+1.74%)
Nov 13, 2015 5.254 5.273 5.197 5.207 745,521 -0.06(-1.08%)
Nov 12, 2015 5.307 5.335 5.264 5.264 860,961 -0.08(-1.43%)
Nov 11, 2015 5.311 5.359 5.311 5.340 574,874 -0.00(-0.09%)
Nov 10, 2015 5.311 5.350 5.288 5.345 865,923 +0.04(+0.81%)
Nov 09, 2015 5.369 5.369 5.297 5.302 996,634 -0.07(-1.33%)
Nov 06, 2015 5.354 5.373 5.330 5.373 657,003 +0.02(+0.36%)
Nov 05, 2015 5.402 5.421 5.347 5.354 1,398,860 -0.06(-1.14%)
Nov 04, 2015 5.473 5.588 5.404 5.416 541,759 -0.06(-1.04%)
Nov 03, 2015 5.383 5.473 5.385 5.473 684,317 +0.09(+1.68%)
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.