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 (%)
May 29, 2020 7.597 7.618 7.510 7.604 516,358 +0.03(+0.38%)
May 28, 2020 7.597 7.613 7.525 7.575 523,158 +0.00(+0.00%)
May 27, 2020 7.518 7.575 7.432 7.575 500,566 +0.07(+0.96%)
May 26, 2020 7.539 7.604 7.489 7.503 476,362 +0.06(+0.77%)
May 22, 2020 7.453 7.453 7.396 7.446 385,317 +0.01(+0.19%)
May 21, 2020 7.518 7.532 7.410 7.432 322,342 -0.09(-1.20%)
May 20, 2020 7.507 7.522 7.472 7.522 451,582 +0.11(+1.54%)
May 19, 2020 7.436 7.472 7.408 7.408 410,411 -0.07(-0.95%)
May 18, 2020 7.308 7.507 7.308 7.479 706,482 +0.27(+3.75%)
May 15, 2020 7.116 7.244 7.116 7.209 318,432 +0.02(+0.30%)
May 14, 2020 7.081 7.202 7.016 7.187 571,949 +0.04(+0.50%)
May 13, 2020 7.322 7.358 7.116 7.152 556,074 -0.17(-2.33%)
May 12, 2020 7.486 7.493 7.322 7.322 381,550 -0.16(-2.09%)
May 11, 2020 7.408 7.486 7.372 7.479 398,570 +0.02(+0.29%)
May 08, 2020 7.408 7.472 7.379 7.458 329,534 +0.09(+1.16%)
May 07, 2020 7.379 7.408 7.322 7.372 484,454 +0.09(+1.17%)
May 06, 2020 7.337 7.365 7.280 7.287 400,904 -0.01(-0.19%)
May 05, 2020 7.216 7.372 7.216 7.301 520,626 +0.12(+1.68%)
May 04, 2020 7.194 7.204 7.095 7.180 712,250 -0.04(-0.59%)
May 01, 2020 7.258 7.315 7.194 7.223 564,072 -0.16(-2.12%)
Apr 30, 2020 7.472 7.472 7.330 7.379 503,534 -0.07(-0.96%)
Apr 29, 2020 7.344 7.472 7.338 7.451 553,867 +0.19(+2.55%)
Apr 28, 2020 7.429 7.429 7.244 7.266 649,958 -0.01(-0.20%)
Apr 27, 2020 7.194 7.315 7.194 7.280 589,645 +0.10(+1.39%)
Apr 24, 2020 7.230 7.244 7.130 7.180 338,387 +0.01(+0.20%)
Apr 23, 2020 7.266 7.266 7.130 7.166 330,936 -0.01(-0.10%)
Apr 22, 2020 7.173 7.201 7.102 7.173 631,334 +0.14(+1.97%)
Apr 21, 2020 7.056 7.119 6.950 7.035 672,291 -0.14(-1.97%)
Apr 20, 2020 7.155 7.296 7.119 7.176 940,815 -0.18(-2.49%)
Apr 17, 2020 7.303 7.359 7.236 7.359 746,889 +0.21(+2.96%)
Apr 16, 2020 7.141 7.204 7.084 7.148 414,282 +0.00(+0.00%)
Apr 15, 2020 7.190 7.190 7.063 7.148 520,138 -0.15(-2.03%)
Apr 14, 2020 7.218 7.310 7.169 7.296 704,600 +0.23(+3.30%)
Apr 13, 2020 7.176 7.176 6.956 7.063 756,295 -0.06(-0.89%)
Apr 09, 2020 7.126 7.310 7.098 7.126 801,169 +0.08(+1.10%)
Apr 08, 2020 6.830 7.091 6.753 7.049 1,014,058 +0.26(+3.85%)
Apr 07, 2020 7.021 7.049 6.774 6.788 782,894 +0.14(+2.12%)
Apr 06, 2020 6.364 6.675 6.364 6.647 999,852 +0.44(+7.17%)
Apr 03, 2020 6.315 6.362 6.174 6.202 944,878 -0.09(-1.46%)
Apr 02, 2020 6.209 6.398 6.174 6.294 1,409,755 +0.05(+0.79%)
Apr 01, 2020 6.322 6.442 6.174 6.245 822,296 -0.33(-5.04%)
Mar 31, 2020 6.689 6.731 6.548 6.576 1,039,400 +0.02(+0.32%)
Mar 30, 2020 6.583 6.738 6.484 6.555 1,096,911 -0.04(-0.54%)
Mar 27, 2020 6.555 6.717 6.336 6.590 1,330,086 -0.16(-2.30%)
Mar 26, 2020 6.357 6.781 6.212 6.745 1,493,343 +0.40(+6.34%)
Mar 25, 2020 5.821 6.583 5.821 6.343 2,620,596 +0.60(+10.44%)
Mar 24, 2020 5.341 5.807 5.341 5.744 1,281,910 +0.58(+11.20%)
Mar 23, 2020 5.363 5.583 4.974 5.165 3,049,779 -0.49(-8.68%)
Mar 20, 2020 5.586 5.977 5.523 5.656 2,016,041 +0.10(+1.89%)
Mar 19, 2020 5.132 5.670 5.106 5.551 3,219,815 +0.23(+4.33%)
Mar 18, 2020 5.761 5.942 4.608 5.321 2,355,393 -0.84(-13.70%)
Mar 17, 2020 5.907 6.221 5.809 6.166 1,409,719 +0.29(+4.87%)
Mar 16, 2020 5.830 6.284 5.796 5.879 1,549,071 -0.69(-10.52%)
Mar 13, 2020 6.473 6.571 6.096 6.571 1,640,101 +0.56(+9.29%)
Mar 12, 2020 6.494 6.494 5.830 6.012 3,100,333 -0.90(-13.03%)
Mar 11, 2020 7.422 7.464 6.906 6.913 1,549,007 -0.63(-8.33%)
Mar 10, 2020 7.513 7.639 7.339 7.541 736,003 +0.15(+1.98%)
Mar 09, 2020 7.360 7.653 7.332 7.394 982,460 -0.47(-6.03%)
Mar 06, 2020 7.751 7.876 7.695 7.869 672,395 -0.09(-1.14%)
Mar 05, 2020 7.988 8.100 7.897 7.960 557,945 -0.21(-2.56%)
Mar 04, 2020 8.114 8.218 7.995 8.170 588,276 +0.24(+2.99%)
Mar 03, 2020 8.037 8.232 7.834 7.932 1,003,884 -0.03(-0.35%)
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.