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 )

13.58 -0.02 (-0.15%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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, 2016 5.344 5.344 5.319 5.334 487,644 +0.01(+0.19%)
May 27, 2016 5.293 5.324 5.324 5.324 386,754 +0.02(+0.38%)
May 26, 2016 5.304 5.314 5.288 5.304 448,947 -0.01(-0.19%)
May 25, 2016 5.283 5.314 5.273 5.314 604,457 +0.05(+0.96%)
May 24, 2016 5.253 5.278 5.253 5.263 533,942 +0.02(+0.39%)
May 23, 2016 5.243 5.253 5.228 5.243 509,417 -0.01(-0.10%)
May 20, 2016 5.258 5.258 5.228 5.248 536,167 +0.01(+0.14%)
May 19, 2016 5.231 5.241 5.191 5.241 540,276 -0.01(-0.10%)
May 18, 2016 5.220 5.256 5.205 5.246 623,978 +0.03(+0.48%)
May 17, 2016 5.236 5.256 5.205 5.220 624,863 -0.04(-0.67%)
May 16, 2016 5.210 5.256 5.195 5.256 507,645 +0.05(+0.87%)
May 13, 2016 5.210 5.236 5.190 5.210 502,199 -0.01(-0.19%)
May 12, 2016 5.246 5.256 5.185 5.220 648,420 -0.02(-0.29%)
May 11, 2016 5.231 5.251 5.200 5.236 560,362 -0.02(-0.29%)
May 10, 2016 5.210 5.256 5.210 5.251 669,741 +0.05(+0.87%)
May 09, 2016 5.205 5.215 5.190 5.205 559,015 +0.01(+0.10%)
May 06, 2016 5.165 5.200 5.155 5.200 455,132 +0.03(+0.49%)
May 05, 2016 5.185 5.195 5.160 5.175 725,130 +0.01(+0.10%)
May 04, 2016 5.150 5.190 5.150 5.170 751,091 -0.02(-0.39%)
May 03, 2016 5.200 5.205 5.160 5.190 943,871 -0.03(-0.48%)
May 02, 2016 5.210 5.236 5.205 5.215 1,115,970 +0.02(+0.29%)
Apr 29, 2016 5.261 5.276 5.175 5.200 2,115,989 -0.06(-1.05%)
Apr 28, 2016 5.256 5.286 5.241 5.256 509,960 -0.03(-0.48%)
Apr 27, 2016 5.301 5.311 5.271 5.281 691,887 -0.02(-0.28%)
Apr 26, 2016 5.296 5.321 5.281 5.296 712,313 +0.01(+0.19%)
Apr 25, 2016 5.301 5.311 5.281 5.286 437,320 -0.05(-0.85%)
Apr 22, 2016 5.336 5.344 5.306 5.331 454,738 -0.02(-0.28%)
Apr 21, 2016 5.361 5.366 5.336 5.346 407,315 +0.00(+0.00%)
Apr 20, 2016 5.376 5.376 5.336 5.346 574,145 -0.03(-0.52%)
Apr 19, 2016 5.384 5.384 5.339 5.374 775,281 +0.00(+0.00%)
Apr 18, 2016 5.284 5.374 5.271 5.374 760,712 +0.07(+1.41%)
Apr 15, 2016 5.279 5.299 5.259 5.299 345,079 +0.00(+0.09%)
Apr 14, 2016 5.289 5.294 5.257 5.294 713,269 +0.00(+0.00%)
Apr 13, 2016 5.269 5.299 5.254 5.294 754,197 +0.03(+0.57%)
Apr 12, 2016 5.230 5.264 5.190 5.264 720,814 +0.03(+0.67%)
Apr 11, 2016 5.249 5.259 5.200 5.230 553,359 +0.01(+0.29%)
Apr 08, 2016 5.215 5.215 5.173 5.215 707,694 +0.04(+0.77%)
Apr 07, 2016 5.190 5.195 5.120 5.175 1,483,333 -0.06(-1.14%)
Apr 06, 2016 5.259 5.259 5.195 5.235 1,454,492 +0.01(+0.19%)
Apr 05, 2016 5.334 5.334 5.210 5.225 1,040,354 -0.14(-2.60%)
Apr 04, 2016 5.364 5.364 5.245 5.364 1,061,547 -0.02(-0.46%)
Apr 01, 2016 5.289 5.389 5.245 5.389 813,627 +0.06(+1.22%)
Mar 31, 2016 5.269 5.374 5.259 5.324 1,466,957 +0.04(+0.76%)
Mar 30, 2016 5.249 5.289 5.240 5.284 641,626 +0.05(+0.95%)
Mar 29, 2016 5.145 5.240 5.145 5.235 370,181 +0.08(+1.65%)
Mar 28, 2016 5.170 5.210 5.145 5.150 625,802 -0.02(-0.39%)
Mar 24, 2016 5.160 5.170 5.170 5.170 924,447 -0.01(-0.19%)
Mar 23, 2016 5.240 5.259 5.170 5.180 586,568 -0.04(-0.76%)
Mar 22, 2016 5.235 5.284 5.200 5.220 657,696 -0.05(-0.91%)
Mar 21, 2016 5.247 5.277 5.233 5.267 540,585 +0.02(+0.38%)
Mar 18, 2016 5.198 5.252 5.198 5.247 521,489 +0.05(+1.05%)
Mar 17, 2016 5.173 5.252 5.148 5.193 592,511 +0.00(+0.00%)
Mar 16, 2016 5.124 5.203 5.124 5.193 521,800 +0.05(+1.06%)
Mar 15, 2016 5.134 5.153 5.114 5.139 455,768 -0.02(-0.38%)
Mar 14, 2016 5.114 5.173 5.114 5.158 485,557 +0.02(+0.48%)
Mar 11, 2016 5.119 5.153 5.104 5.134 573,765 +0.05(+0.97%)
Mar 10, 2016 5.099 5.133 5.059 5.084 536,932 -0.00(-0.10%)
Mar 09, 2016 5.094 5.134 5.079 5.089 744,355 +0.01(+0.29%)
Mar 08, 2016 5.089 5.114 5.074 5.074 825,309 -0.03(-0.58%)
Mar 07, 2016 5.099 5.134 5.074 5.104 1,112,961 -0.02(-0.48%)
Mar 04, 2016 5.119 5.158 5.094 5.129 661,882 +0.02(+0.39%)
Mar 03, 2016 5.144 5.166 5.109 5.109 1,184,233 -0.06(-1.24%)
Mar 02, 2016 5.144 5.178 5.109 5.173 635,903 +0.03(+0.58%)
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.