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: 7:00 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, 2017 6.320 6.326 6.282 6.320 560,405 +0.03(+0.44%)
May 30, 2017 6.271 6.320 6.260 6.293 501,361 +0.03(+0.53%)
May 26, 2017 6.331 6.342 6.259 6.259 1,230,372 -0.07(-1.14%)
May 25, 2017 6.348 6.353 6.304 6.331 695,692 -0.01(-0.09%)
May 24, 2017 6.282 6.345 6.266 6.337 1,076,212 +0.08(+1.24%)
May 23, 2017 6.248 6.287 6.248 6.259 625,450 +0.02(+0.35%)
May 22, 2017 6.271 6.276 6.210 6.237 738,910 -0.01(-0.14%)
May 19, 2017 6.186 6.268 6.173 6.246 863,700 +0.08(+1.25%)
May 18, 2017 6.136 6.186 6.098 6.169 750,069 +0.03(+0.45%)
May 17, 2017 6.202 6.235 6.131 6.142 1,220,148 -0.12(-1.84%)
May 16, 2017 6.257 6.284 6.235 6.257 637,290 +0.02(+0.26%)
May 15, 2017 6.197 6.257 6.197 6.241 757,679 +0.04(+0.71%)
May 12, 2017 6.208 6.213 6.158 6.197 719,844 -0.01(-0.09%)
May 11, 2017 6.197 6.224 6.175 6.202 667,520 -0.01(-0.18%)
May 10, 2017 6.197 6.230 6.179 6.213 696,176 +0.02(+0.27%)
May 09, 2017 6.164 6.202 6.159 6.197 881,976 +0.03(+0.53%)
May 08, 2017 6.191 6.191 6.147 6.164 907,995 -0.02(-0.27%)
May 05, 2017 6.169 6.224 6.164 6.180 759,543 +0.01(+0.18%)
May 04, 2017 6.197 6.197 6.164 6.169 775,849 -0.01(-0.18%)
May 03, 2017 6.186 6.202 6.169 6.180 756,531 -0.01(-0.18%)
May 02, 2017 6.208 6.213 6.191 6.191 699,091 -0.02(-0.27%)
May 01, 2017 6.197 6.224 6.197 6.208 630,445 +0.02(+0.27%)
Apr 28, 2017 6.202 6.208 6.180 6.191 667,596 -0.01(-0.09%)
Apr 27, 2017 6.175 6.197 6.136 6.197 652,412 +0.03(+0.53%)
Apr 26, 2017 6.202 6.202 6.164 6.164 801,973 -0.03(-0.53%)
Apr 25, 2017 6.175 6.202 6.147 6.197 983,116 +0.04(+0.71%)
Apr 24, 2017 6.153 6.169 6.125 6.153 752,966 +0.05(+0.81%)
Apr 21, 2017 6.098 6.125 6.092 6.103 590,264 +0.01(+0.18%)
Apr 20, 2017 6.076 6.120 6.070 6.092 678,118 +0.02(+0.27%)
Apr 19, 2017 6.098 6.104 6.059 6.076 1,110,325 -0.00(-0.05%)
Apr 18, 2017 6.074 6.095 6.068 6.079 932,593 +0.02(+0.27%)
Apr 17, 2017 6.101 6.101 6.052 6.063 981,574 -0.01(-0.18%)
Apr 13, 2017 6.074 6.106 6.063 6.074 771,685 +0.01(+0.09%)
Apr 12, 2017 6.052 6.095 6.041 6.068 1,247,354 +0.02(+0.36%)
Apr 11, 2017 6.041 6.068 6.025 6.046 1,181,937 +0.01(+0.09%)
Apr 10, 2017 6.063 6.079 6.030 6.041 1,120,806 -0.01(-0.09%)
Apr 07, 2017 6.035 6.093 6.030 6.046 999,343 +0.01(+0.09%)
Apr 06, 2017 6.003 6.063 6.003 6.041 744,767 +0.04(+0.73%)
Apr 05, 2017 6.041 6.063 5.997 5.997 759,176 -0.04(-0.72%)
Apr 04, 2017 5.981 6.057 5.976 6.041 1,169,690 +0.04(+0.73%)
Apr 03, 2017 6.035 6.049 5.992 5.997 1,053,088 -0.03(-0.54%)
Mar 31, 2017 6.052 6.057 6.030 6.030 834,138 -0.02(-0.27%)
Mar 30, 2017 6.052 6.063 6.030 6.046 961,810 -0.01(-0.18%)
Mar 29, 2017 6.030 6.057 6.003 6.057 604,128 +0.04(+0.63%)
Mar 28, 2017 5.965 6.046 5.965 6.019 910,387 +0.04(+0.73%)
Mar 27, 2017 5.965 5.992 5.948 5.976 625,005 -0.02(-0.36%)
Mar 24, 2017 6.025 6.046 5.997 5.997 635,084 -0.04(-0.63%)
Mar 23, 2017 6.025 6.046 6.003 6.035 675,872 +0.01(+0.09%)
Mar 22, 2017 5.970 6.041 5.959 6.030 801,062 +0.05(+0.77%)
Mar 21, 2017 6.054 6.054 5.984 5.984 777,031 -0.05(-0.90%)
Mar 20, 2017 6.049 6.060 6.033 6.038 871,499 -0.01(-0.18%)
Mar 17, 2017 6.027 6.052 6.017 6.049 871,007 +0.03(+0.54%)
Mar 16, 2017 5.984 6.022 5.979 6.017 664,757 +0.03(+0.54%)
Mar 15, 2017 5.957 6.000 5.938 5.984 532,711 +0.04(+0.64%)
Mar 14, 2017 5.914 5.957 5.892 5.946 502,402 +0.01(+0.09%)
Mar 13, 2017 5.898 5.941 5.887 5.941 575,212 +0.06(+1.01%)
Mar 10, 2017 5.925 5.946 5.854 5.881 1,321,199 -0.01(-0.18%)
Mar 09, 2017 5.946 5.957 5.892 5.892 1,233,854 -0.06(-1.09%)
Mar 08, 2017 5.968 5.989 5.946 5.957 767,974 -0.02(-0.36%)
Mar 07, 2017 5.952 5.979 5.935 5.979 594,015 +0.02(+0.27%)
Mar 06, 2017 5.979 5.979 5.941 5.962 638,033 -0.03(-0.54%)
Mar 03, 2017 5.946 5.995 5.930 5.995 708,518 +0.05(+0.82%)
Mar 02, 2017 5.989 6.000 5.936 5.946 967,239 -0.05(-0.81%)
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.