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 )

13.56 -0.02 (-0.15%)
Official Closing Price Updated: 4:10 PM EDT, May 28, 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, 2018 7.418 7.418 7.364 7.382 528,941 -0.04(-0.49%)
May 30, 2018 7.358 7.430 7.358 7.418 677,538 +0.07(+0.98%)
May 29, 2018 7.406 7.421 7.313 7.346 563,984 -0.09(-1.21%)
May 25, 2018 7.436 7.436 7.436 0 -0.02(-0.24%)
May 24, 2018 7.472 7.497 7.436 7.454 593,238 -0.04(-0.48%)
May 23, 2018 7.496 7.514 7.478 7.490 474,293 -0.02(-0.21%)
May 22, 2018 7.518 7.548 7.488 7.506 609,363 -0.02(-0.24%)
May 21, 2018 7.506 7.548 7.488 7.524 711,328 +0.06(+0.80%)
May 18, 2018 7.488 7.494 7.458 7.464 479,559 -0.04(-0.56%)
May 17, 2018 7.434 7.506 7.386 7.506 1,002,259 +0.09(+1.21%)
May 16, 2018 7.446 7.458 7.404 7.416 491,475 -0.01(-0.16%)
May 15, 2018 7.422 7.440 7.386 7.428 571,053 -0.03(-0.40%)
May 14, 2018 7.464 7.488 7.440 7.458 447,924 +0.01(+0.08%)
May 11, 2018 7.434 7.452 7.412 7.452 607,503 +0.05(+0.65%)
May 10, 2018 7.398 7.416 7.386 7.404 395,595 +0.04(+0.57%)
May 09, 2018 7.320 7.362 7.309 7.362 570,879 +0.04(+0.57%)
May 08, 2018 7.267 7.320 7.237 7.320 451,688 +0.04(+0.58%)
May 07, 2018 7.231 7.297 7.231 7.279 562,449 +0.04(+0.58%)
May 04, 2018 7.141 7.243 7.123 7.237 499,312 +0.06(+0.83%)
May 03, 2018 7.177 7.183 7.081 7.177 653,444 -0.01(-0.08%)
May 02, 2018 7.195 7.225 7.171 7.183 500,909 -0.02(-0.25%)
May 01, 2018 7.153 7.207 7.129 7.201 754,576 +0.04(+0.50%)
Apr 30, 2018 7.201 7.225 7.147 7.165 510,852 -0.03(-0.42%)
Apr 27, 2018 7.159 7.195 7.129 7.195 512,977 +0.06(+0.84%)
Apr 26, 2018 7.069 7.147 7.069 7.135 393,414 +0.08(+1.10%)
Apr 25, 2018 7.075 7.075 6.998 7.057 355,990 -0.03(-0.42%)
Apr 24, 2018 7.129 7.159 7.039 7.087 692,706 -0.02(-0.25%)
Apr 23, 2018 7.129 7.129 7.081 7.105 484,790 -0.02(-0.34%)
Apr 20, 2018 7.201 7.201 7.129 7.129 312,532 -0.05(-0.71%)
Apr 19, 2018 7.163 7.189 7.133 7.180 534,762 +0.00(+0.00%)
Apr 18, 2018 7.180 7.192 7.145 7.180 404,132 +0.02(+0.25%)
Apr 17, 2018 7.139 7.186 7.127 7.163 429,675 +0.06(+0.84%)
Apr 16, 2018 7.062 7.115 7.044 7.103 437,173 +0.09(+1.27%)
Apr 13, 2018 7.056 7.068 7.002 7.014 333,150 -0.01(-0.17%)
Apr 12, 2018 7.091 7.091 7.014 7.026 559,508 -0.03(-0.42%)
Apr 11, 2018 7.002 7.091 6.997 7.056 516,653 +0.04(+0.59%)
Apr 10, 2018 6.972 7.026 6.948 7.014 522,568 +0.13(+1.90%)
Apr 09, 2018 6.889 6.961 6.883 6.883 651,953 -0.01(-0.09%)
Apr 06, 2018 6.978 7.032 6.860 6.889 712,412 -0.10(-1.44%)
Apr 05, 2018 7.002 7.002 6.949 6.990 458,400 +0.02(+0.34%)
Apr 04, 2018 6.800 6.972 6.771 6.967 625,476 +0.11(+1.56%)
Apr 03, 2018 6.806 6.860 6.753 6.860 498,474 +0.09(+1.32%)
Apr 02, 2018 6.872 6.889 6.765 6.771 780,458 -0.10(-1.47%)
Mar 29, 2018 6.872 6.872 6.872 0 +0.08(+1.22%)
Mar 28, 2018 6.800 6.848 6.747 6.788 498,630 -0.02(-0.26%)
Mar 27, 2018 6.883 6.943 6.777 6.806 680,035 -0.04(-0.52%)
Mar 26, 2018 6.800 6.860 6.741 6.842 534,188 +0.11(+1.68%)
Mar 23, 2018 6.913 6.955 6.717 6.729 740,900 -0.19(-2.75%)
Mar 22, 2018 7.002 7.014 6.913 6.919 501,506 -0.12(-1.77%)
Mar 21, 2018 7.056 7.085 7.038 7.044 444,719 +0.01(+0.12%)
Mar 20, 2018 7.018 7.059 7.018 7.035 627,714 +0.02(+0.25%)
Mar 19, 2018 7.018 7.041 6.953 7.018 479,001 -0.03(-0.42%)
Mar 16, 2018 7.053 7.071 7.047 7.047 468,642 -0.02(-0.25%)
Mar 15, 2018 7.065 7.100 7.041 7.065 434,649 +0.02(+0.25%)
Mar 14, 2018 7.071 7.088 7.029 7.047 412,613 +0.00(+0.00%)
Mar 13, 2018 7.183 7.206 7.035 7.047 754,566 -0.11(-1.48%)
Mar 12, 2018 7.147 7.194 7.130 7.153 326,162 +0.02(+0.33%)
Mar 09, 2018 7.071 7.153 7.036 7.130 534,394 +0.11(+1.51%)
Mar 08, 2018 7.012 7.026 6.985 7.023 326,064 +0.05(+0.68%)
Mar 07, 2018 6.911 6.976 715,756 -0.04(-0.50%)
Mar 06, 2018 6.988 7.018 6.959 7.012 518,424 +0.06(+0.85%)
Mar 05, 2018 6.888 6.976 6.882 6.953 658,414 +0.05(+0.68%)
Mar 02, 2018 6.811 6.929 6.776 6.906 503,048 +0.05(+0.77%)
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.