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 (%)
Aug 31, 2020 8.477 8.499 8.418 8.433 415,161 -0.04(-0.52%)
Aug 28, 2020 8.470 8.477 8.422 8.477 400,172 +0.02(+0.26%)
Aug 27, 2020 8.396 8.455 8.389 8.455 330,084 +0.06(+0.70%)
Aug 26, 2020 8.382 8.415 8.360 8.396 463,021 +0.01(+0.09%)
Aug 25, 2020 8.360 8.411 8.360 8.389 383,631 +0.01(+0.18%)
Aug 24, 2020 8.367 8.404 8.352 8.374 481,392 +0.07(+0.80%)
Aug 21, 2020 8.308 8.308 8.264 8.308 450,585 +0.00(+0.04%)
Aug 20, 2020 8.203 8.305 8.167 8.305 472,230 +0.06(+0.71%)
Aug 19, 2020 8.225 8.269 8.224 8.247 358,904 +0.04(+0.53%)
Aug 18, 2020 8.334 8.378 8.174 8.203 1,111,122 -0.15(-1.83%)
Aug 17, 2020 8.305 8.356 8.290 8.356 599,008 +0.08(+0.97%)
Aug 14, 2020 8.225 8.276 8.181 8.276 437,745 +0.07(+0.80%)
Aug 13, 2020 8.254 8.276 8.210 8.210 314,175 -0.05(-0.62%)
Aug 12, 2020 8.181 8.261 8.174 8.261 359,910 +0.11(+1.34%)
Aug 11, 2020 8.188 8.232 8.123 8.152 384,283 +0.00(+0.00%)
Aug 10, 2020 8.145 8.196 8.123 8.152 427,312 +0.02(+0.27%)
Aug 07, 2020 8.130 8.152 8.101 8.130 619,761 -0.01(-0.09%)
Aug 06, 2020 8.152 8.181 8.123 8.137 328,809 -0.01(-0.09%)
Aug 05, 2020 8.137 8.166 8.130 8.145 392,578 +0.00(+0.00%)
Aug 04, 2020 8.072 8.145 8.057 8.145 307,101 +0.06(+0.72%)
Aug 03, 2020 8.006 8.097 8.001 8.086 363,921 +0.10(+1.28%)
Jul 31, 2020 8.021 8.021 7.926 7.984 493,475 +0.01(+0.18%)
Jul 30, 2020 7.948 7.970 7.882 7.970 489,234 -0.03(-0.36%)
Jul 29, 2020 7.904 7.999 7.904 7.999 280,161 +0.10(+1.29%)
Jul 28, 2020 7.897 7.955 7.882 7.897 476,182 -0.01(-0.09%)
Jul 27, 2020 7.875 7.941 7.868 7.904 264,983 +0.02(+0.28%)
Jul 24, 2020 7.868 7.912 7.839 7.882 327,931 -0.01(-0.18%)
Jul 23, 2020 7.999 8.014 7.882 7.897 440,732 -0.10(-1.24%)
Jul 22, 2020 7.996 8.003 7.960 7.996 383,158 +0.01(+0.18%)
Jul 21, 2020 8.018 8.032 7.974 7.981 382,497 +0.02(+0.27%)
Jul 20, 2020 7.945 7.967 7.909 7.960 374,149 +0.02(+0.27%)
Jul 17, 2020 7.931 7.952 7.873 7.938 367,381 +0.03(+0.37%)
Jul 16, 2020 7.851 7.924 7.837 7.909 401,118 +0.01(+0.09%)
Jul 15, 2020 7.916 7.960 7.865 7.902 314,995 +0.07(+0.83%)
Jul 14, 2020 7.699 7.851 7.699 7.837 409,065 +0.05(+0.65%)
Jul 13, 2020 7.880 7.960 7.779 7.786 725,983 -0.09(-1.19%)
Jul 10, 2020 7.801 7.908 7.801 7.880 372,361 +0.04(+0.55%)
Jul 09, 2020 7.909 7.931 7.779 7.837 573,036 -0.10(-1.28%)
Jul 08, 2020 7.887 7.938 7.830 7.938 496,121 +0.10(+1.29%)
Jul 07, 2020 7.873 7.924 7.837 7.837 432,729 -0.04(-0.55%)
Jul 06, 2020 7.924 7.943 7.844 7.880 534,200 +0.04(+0.46%)
Jul 02, 2020 7.887 7.926 7.822 7.844 463,930 +0.01(+0.18%)
Jul 01, 2020 7.815 7.855 7.794 7.830 424,032 +0.04(+0.46%)
Jun 30, 2020 7.634 7.822 7.598 7.793 934,260 +0.20(+2.57%)
Jun 29, 2020 7.569 7.627 7.540 7.598 450,976 +0.00(+0.00%)
Jun 26, 2020 7.671 7.685 7.562 7.598 474,996 -0.08(-1.04%)
Jun 25, 2020 7.613 7.699 7.598 7.678 465,325 +0.00(+0.00%)
Jun 24, 2020 7.844 7.844 7.613 7.678 461,786 -0.20(-2.48%)
Jun 23, 2020 7.837 7.902 7.830 7.873 351,140 +0.09(+1.11%)
Jun 22, 2020 7.772 7.808 7.707 7.786 339,165 +0.01(+0.13%)
Jun 19, 2020 7.790 7.805 7.697 7.776 514,964 +0.06(+0.74%)
Jun 18, 2020 7.718 7.747 7.675 7.718 422,779 -0.01(-0.19%)
Jun 17, 2020 7.776 7.790 7.697 7.733 422,912 +0.00(+0.00%)
Jun 16, 2020 7.797 7.819 7.661 7.733 468,359 +0.14(+1.89%)
Jun 15, 2020 7.353 7.611 7.331 7.589 565,583 +0.05(+0.67%)
Jun 12, 2020 7.640 7.668 7.432 7.539 587,455 +0.09(+1.25%)
Jun 11, 2020 7.683 7.746 7.403 7.446 1,162,939 -0.40(-5.12%)
Jun 10, 2020 7.898 7.898 7.812 7.848 444,680 -0.01(-0.09%)
Jun 09, 2020 7.948 7.948 7.840 7.855 521,764 -0.11(-1.44%)
Jun 08, 2020 7.962 7.970 7.883 7.970 490,293 +0.07(+0.91%)
Jun 05, 2020 7.891 7.927 7.840 7.898 531,832 +0.14(+1.76%)
Jun 04, 2020 7.754 7.812 7.754 7.762 579,008 -0.06(-0.82%)
Jun 03, 2020 7.733 7.848 7.733 7.826 462,528 +0.12(+1.58%)
Jun 02, 2020 7.675 7.711 7.654 7.704 439,665 +0.01(+0.19%)
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.