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 )

13.70 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 10, 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 31, 2020 8.777 8.797 8.693 8.728 412,222 -0.05(-0.55%)
Jan 30, 2020 8.679 8.777 8.679 8.777 335,893 +0.03(+0.40%)
Jan 29, 2020 8.742 8.784 8.714 8.742 238,138 +0.03(+0.40%)
Jan 28, 2020 8.666 8.721 8.666 8.707 402,477 +0.07(+0.80%)
Jan 27, 2020 8.638 8.679 8.596 8.638 441,074 -0.12(-1.43%)
Jan 24, 2020 8.846 8.867 8.756 8.763 329,056 -0.08(-0.86%)
Jan 23, 2020 8.825 8.860 8.811 8.839 230,704 -0.02(-0.20%)
Jan 22, 2020 8.843 8.912 8.836 8.857 592,032 -0.01(-0.08%)
Jan 21, 2020 8.829 8.884 8.802 8.864 564,966 +0.03(+0.31%)
Jan 17, 2020 8.816 8.850 8.781 8.836 477,330 +0.06(+0.63%)
Jan 16, 2020 8.788 8.802 8.760 8.781 365,030 +0.02(+0.24%)
Jan 15, 2020 8.795 8.850 8.753 8.760 483,026 -0.01(-0.16%)
Jan 14, 2020 8.726 8.788 8.712 8.774 257,684 +0.04(+0.47%)
Jan 13, 2020 8.740 8.788 8.698 8.733 360,505 -0.01(-0.16%)
Jan 10, 2020 8.712 8.747 8.657 8.747 420,747 +0.05(+0.55%)
Jan 09, 2020 8.719 8.740 8.664 8.698 368,030 +0.03(+0.40%)
Jan 08, 2020 8.691 8.743 8.664 8.664 421,060 -0.04(-0.48%)
Jan 07, 2020 8.636 8.726 8.629 8.705 507,098 +0.03(+0.40%)
Jan 06, 2020 8.609 8.685 8.564 8.671 666,168 -0.03(-0.40%)
Jan 03, 2020 8.512 8.705 8.512 8.705 387,377 -0.01(-0.16%)
Jan 02, 2020 8.685 8.719 8.643 8.719 465,906 +0.09(+1.04%)
Dec 31, 2019 8.547 8.629 8.512 8.629 620,240 +0.10(+1.21%)
Dec 30, 2019 8.609 8.636 8.505 8.526 586,355 -0.09(-1.04%)
Dec 27, 2019 8.595 8.643 8.595 8.616 242,872 +0.03(+0.32%)
Dec 26, 2019 8.629 8.643 8.574 8.588 417,445 -0.03(-0.32%)
Dec 24, 2019 8.629 8.671 8.616 8.616 128,110 -0.04(-0.48%)
Dec 23, 2019 8.705 8.705 8.635 8.657 306,579 -0.02(-0.28%)
Dec 20, 2019 8.654 8.682 8.606 8.682 519,230 +0.08(+0.88%)
Dec 19, 2019 8.558 8.620 8.538 8.606 339,852 +0.05(+0.56%)
Dec 18, 2019 8.545 8.572 8.517 8.558 249,432 +0.01(+0.08%)
Dec 17, 2019 8.558 8.565 8.501 8.551 334,806 +0.01(+0.08%)
Dec 16, 2019 8.558 8.572 8.517 8.545 433,479 -0.01(-0.08%)
Dec 13, 2019 8.490 8.558 8.469 8.551 422,395 +0.06(+0.73%)
Dec 12, 2019 8.469 8.500 8.449 8.490 549,434 +0.01(+0.16%)
Dec 11, 2019 8.462 8.486 8.435 8.476 292,844 +0.04(+0.49%)
Dec 10, 2019 8.394 8.462 8.387 8.435 353,170 +0.03(+0.33%)
Dec 09, 2019 8.428 8.473 8.394 8.408 350,834 -0.04(-0.49%)
Dec 06, 2019 8.469 8.480 8.421 8.449 368,208 -0.03(-0.32%)
Dec 05, 2019 8.408 8.476 8.360 8.476 409,936 +0.10(+1.23%)
Dec 04, 2019 8.387 8.421 8.346 8.373 407,246 +0.01(+0.16%)
Dec 03, 2019 8.353 8.367 8.271 8.360 486,989 -0.04(-0.49%)
Dec 02, 2019 8.428 8.435 8.367 8.401 362,674 -0.03(-0.32%)
Nov 29, 2019 8.456 8.462 8.415 8.428 284,225 -0.01(-0.16%)
Nov 27, 2019 8.408 8.442 8.373 8.442 299,415 +0.05(+0.57%)
Nov 26, 2019 8.394 8.401 8.356 8.394 361,842 +0.01(+0.16%)
Nov 25, 2019 8.353 8.394 8.353 8.380 320,460 +0.03(+0.33%)
Nov 22, 2019 8.421 8.428 8.353 8.353 415,822 -0.06(-0.73%)
Nov 21, 2019 8.408 8.421 8.360 8.415 373,258 +0.02(+0.28%)
Nov 20, 2019 8.343 8.391 8.330 8.391 463,362 +0.04(+0.49%)
Nov 19, 2019 8.371 8.398 8.343 8.350 517,803 -0.02(-0.24%)
Nov 18, 2019 8.364 8.398 8.364 8.371 271,457 +0.00(+0.00%)
Nov 15, 2019 8.411 8.432 8.371 8.371 553,831 -0.01(-0.08%)
Nov 14, 2019 8.384 8.445 8.377 8.377 568,677 -0.03(-0.40%)
Nov 13, 2019 8.269 8.418 8.262 8.411 797,379 +0.10(+1.23%)
Nov 12, 2019 8.275 8.330 8.269 8.309 459,695 +0.03(+0.41%)
Nov 11, 2019 8.255 8.309 8.252 8.275 355,937 -0.03(-0.33%)
Nov 08, 2019 8.275 8.303 8.235 8.303 267,209 +0.03(+0.33%)
Nov 07, 2019 8.235 8.296 8.230 8.275 408,139 +0.05(+0.66%)
Nov 06, 2019 8.180 8.235 8.133 8.221 457,211 +0.05(+0.67%)
Nov 05, 2019 8.201 8.201 8.133 8.167 362,014 +0.00(+0.00%)
Nov 04, 2019 8.221 8.221 8.153 8.167 370,740 +0.01(+0.17%)
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.