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 29, 2020 7.652 7.674 7.565 7.659 512,611 +0.03(+0.38%)
May 28, 2020 7.652 7.668 7.580 7.630 519,362 +0.00(+0.00%)
May 27, 2020 7.573 7.630 7.486 7.630 496,934 +0.07(+0.96%)
May 26, 2020 7.594 7.659 7.544 7.558 472,906 +0.06(+0.77%)
May 22, 2020 7.508 7.508 7.450 7.500 382,521 +0.01(+0.19%)
May 21, 2020 7.573 7.587 7.464 7.486 320,002 -0.09(-1.20%)
May 20, 2020 7.562 7.577 7.527 7.577 448,305 +0.11(+1.54%)
May 19, 2020 7.491 7.527 7.462 7.462 407,433 -0.07(-0.95%)
May 18, 2020 7.362 7.562 7.362 7.534 701,355 +0.27(+3.75%)
May 15, 2020 7.168 7.297 7.168 7.261 316,121 +0.02(+0.30%)
May 14, 2020 7.132 7.254 7.068 7.240 567,798 +0.04(+0.50%)
May 13, 2020 7.376 7.412 7.168 7.204 552,038 -0.17(-2.33%)
May 12, 2020 7.541 7.547 7.376 7.376 378,781 -0.16(-2.09%)
May 11, 2020 7.462 7.541 7.426 7.534 395,678 +0.02(+0.29%)
May 08, 2020 7.462 7.527 7.433 7.512 327,142 +0.09(+1.16%)
May 07, 2020 7.433 7.462 7.376 7.426 480,939 +0.09(+1.17%)
May 06, 2020 7.390 7.419 7.333 7.340 397,995 -0.01(-0.19%)
May 05, 2020 7.268 7.426 7.268 7.354 516,848 +0.12(+1.68%)
May 04, 2020 7.247 7.256 7.147 7.233 707,082 -0.04(-0.59%)
May 01, 2020 7.311 7.369 7.247 7.276 559,979 -0.16(-2.12%)
Apr 30, 2020 7.527 7.527 7.383 7.433 499,880 -0.07(-0.96%)
Apr 29, 2020 7.397 7.527 7.391 7.505 549,848 +0.19(+2.55%)
Apr 28, 2020 7.484 7.484 7.297 7.319 645,241 -0.01(-0.20%)
Apr 27, 2020 7.247 7.369 7.247 7.333 585,366 +0.10(+1.39%)
Apr 24, 2020 7.283 7.297 7.182 7.233 335,931 +0.01(+0.20%)
Apr 23, 2020 7.319 7.319 7.182 7.218 328,535 -0.01(-0.10%)
Apr 22, 2020 7.225 7.254 7.154 7.225 626,752 +0.14(+1.97%)
Apr 21, 2020 7.108 7.171 7.001 7.086 667,412 -0.14(-1.97%)
Apr 20, 2020 7.207 7.349 7.171 7.228 933,988 -0.18(-2.49%)
Apr 17, 2020 7.356 7.413 7.289 7.413 741,469 +0.21(+2.96%)
Apr 16, 2020 7.193 7.257 7.136 7.200 411,276 +0.00(+0.00%)
Apr 15, 2020 7.243 7.243 7.115 7.200 516,363 -0.15(-2.03%)
Apr 14, 2020 7.271 7.363 7.221 7.349 699,486 +0.23(+3.30%)
Apr 13, 2020 7.228 7.228 7.007 7.115 750,807 -0.06(-0.89%)
Apr 09, 2020 7.179 7.363 7.150 7.179 795,355 +0.08(+1.10%)
Apr 08, 2020 6.880 7.143 6.802 7.100 1,006,699 +0.26(+3.85%)
Apr 07, 2020 7.072 7.100 6.823 6.837 777,213 +0.14(+2.12%)
Apr 06, 2020 6.411 6.724 6.411 6.695 992,596 +0.45(+7.17%)
Apr 03, 2020 6.361 6.409 6.219 6.247 938,021 -0.09(-1.46%)
Apr 02, 2020 6.255 6.445 6.219 6.340 1,399,525 +0.05(+0.79%)
Apr 01, 2020 6.368 6.489 6.219 6.290 816,329 -0.33(-5.04%)
Mar 31, 2020 6.738 6.781 6.596 6.624 1,031,857 +0.02(+0.32%)
Mar 30, 2020 6.631 6.788 6.532 6.603 1,088,951 -0.04(-0.54%)
Mar 27, 2020 6.603 6.766 6.383 6.638 1,320,434 -0.16(-2.30%)
Mar 26, 2020 6.404 6.830 6.258 6.795 1,482,506 +0.41(+6.34%)
Mar 25, 2020 5.864 6.631 5.864 6.390 2,601,579 +0.60(+10.44%)
Mar 24, 2020 5.380 5.849 5.380 5.786 1,272,607 +0.58(+11.20%)
Mar 23, 2020 5.402 5.624 5.011 5.203 3,027,648 -0.49(-8.68%)
Mar 20, 2020 5.627 6.021 5.564 5.697 2,001,411 +0.11(+1.89%)
Mar 19, 2020 5.170 5.711 5.143 5.592 3,196,449 +0.23(+4.33%)
Mar 18, 2020 5.803 5.985 4.642 5.360 2,338,301 -0.85(-13.70%)
Mar 17, 2020 5.950 6.267 5.852 6.211 1,399,489 +0.29(+4.87%)
Mar 16, 2020 5.873 6.330 5.838 5.922 1,537,830 -0.70(-10.52%)
Mar 13, 2020 6.520 6.619 6.140 6.619 1,628,199 +0.56(+9.29%)
Mar 12, 2020 6.541 6.541 5.873 6.056 3,077,835 -0.91(-13.03%)
Mar 11, 2020 7.477 7.519 6.956 6.963 1,537,766 -0.63(-8.33%)
Mar 10, 2020 7.568 7.695 7.392 7.596 730,662 +0.15(+1.98%)
Mar 09, 2020 7.413 7.709 7.385 7.449 975,331 -0.48(-6.03%)
Mar 06, 2020 7.807 7.934 7.751 7.927 667,516 -0.09(-1.14%)
Mar 05, 2020 8.046 8.159 7.955 8.018 553,896 -0.21(-2.56%)
Mar 04, 2020 8.173 8.278 8.053 8.229 584,007 +0.24(+2.99%)
Mar 03, 2020 8.096 8.292 7.892 7.990 996,599 -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.