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 UNCHANGED
Streaming Delayed 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 (%)
Oct 31, 2013 4.295 4.303 4.263 4.271 1,156,933 -0.02(-0.56%)
Oct 30, 2013 4.279 4.299 4.263 4.295 1,182,072 +0.01(+0.28%)
Oct 29, 2013 4.275 4.303 4.263 4.283 814,850 +0.01(+0.19%)
Oct 28, 2013 4.295 4.303 4.267 4.275 918,319 -0.02(-0.46%)
Oct 25, 2013 4.295 4.303 4.279 4.295 830,493 +0.01(+0.28%)
Oct 24, 2013 4.243 4.299 4.240 4.283 1,286,161 +0.03(+0.75%)
Oct 23, 2013 4.267 4.267 4.199 4.251 1,552,560 -0.01(-0.28%)
Oct 22, 2013 4.263 4.279 4.251 4.263 1,365,054 +0.01(+0.23%)
Oct 21, 2013 4.229 4.273 4.221 4.253 1,357,311 +0.02(+0.47%)
Oct 18, 2013 4.210 4.257 4.202 4.233 1,059,019 +0.02(+0.56%)
Oct 17, 2013 4.135 4.221 4.127 4.210 1,463,166 +0.05(+1.24%)
Oct 16, 2013 4.107 4.158 4.099 4.158 901,728 +0.06(+1.45%)
Oct 15, 2013 4.087 4.103 4.071 4.099 627,269 +0.00(+0.10%)
Oct 14, 2013 4.055 4.115 4.051 4.095 1,030,378 +0.02(+0.39%)
Oct 11, 2013 4.055 4.091 4.051 4.079 776,985 +0.02(+0.58%)
Oct 10, 2013 4.012 4.055 4.012 4.055 878,258 +0.07(+1.79%)
Oct 09, 2013 3.992 4.008 3.961 3.984 1,080,281 -0.01(-0.20%)
Oct 08, 2013 4.051 4.055 3.992 3.992 1,114,804 -0.06(-1.46%)
Oct 07, 2013 4.087 4.095 4.051 4.051 1,101,851 -0.06(-1.44%)
Oct 04, 2013 4.075 4.115 4.067 4.111 993,906 +0.03(+0.68%)
Oct 03, 2013 4.083 4.091 4.044 4.083 960,625 +0.00(+0.10%)
Oct 02, 2013 4.016 4.087 3.996 4.079 1,812,337 +0.01(+0.29%)
Oct 01, 2013 4.032 4.087 4.020 4.067 1,564,277 -0.06(-1.34%)
Sep 27, 2013 4.075 4.123 4.071 4.123 1,008,322 +0.03(+0.77%)
Sep 26, 2013 4.103 4.107 4.087 4.091 808,925 -0.00(-0.10%)
Sep 25, 2013 4.091 4.099 4.067 4.095 804,908 +0.01(+0.29%)
Sep 24, 2013 4.079 4.107 4.067 4.083 730,088 -0.01(-0.19%)
Sep 23, 2013 4.099 4.103 4.079 4.091 954,184 -0.02(-0.38%)
Sep 20, 2013 4.162 4.162 4.095 4.107 1,353,309 -0.07(-1.61%)
Sep 19, 2013 4.194 4.194 4.154 4.174 800,273 -0.01(-0.15%)
Sep 18, 2013 4.102 4.180 4.078 4.180 1,197,514 +0.09(+2.11%)
Sep 17, 2013 4.070 4.106 4.070 4.094 900,672 +0.02(+0.48%)
Sep 16, 2013 4.087 4.098 4.059 4.074 758,144 +0.02(+0.58%)
Sep 13, 2013 4.059 4.059 4.039 4.051 648,005 +0.00(+0.10%)
Sep 12, 2013 4.059 4.070 4.047 4.047 767,194 -0.01(-0.29%)
Sep 11, 2013 4.039 4.063 4.023 4.059 1,161,417 -0.00(-0.10%)
Sep 10, 2013 4.031 4.063 4.024 4.063 1,032,356 +0.04(+0.97%)
Sep 09, 2013 4.008 4.035 4.000 4.023 916,003 +0.01(+0.20%)
Sep 06, 2013 4.027 4.039 3.992 4.016 690,429 -0.01(-0.19%)
Sep 05, 2013 4.027 4.030 4.016 4.023 705,594 +0.00(+0.00%)
Sep 04, 2013 3.992 4.031 3.984 4.023 889,099 +0.03(+0.69%)
Sep 03, 2013 3.996 4.014 3.972 3.996 874,538 +0.02(+0.39%)
Aug 30, 2013 3.992 3.992 3.972 3.980 750,213 +0.00(+0.00%)
Aug 29, 2013 3.961 3.988 3.937 3.980 1,002,974 +0.02(+0.40%)
Aug 28, 2013 3.937 3.980 3.933 3.965 838,653 +0.02(+0.40%)
Aug 27, 2013 4.000 4.000 3.949 3.949 1,095,015 -0.07(-1.80%)
Aug 26, 2013 4.047 4.055 4.019 4.021 795,631 -0.02(-0.53%)
Aug 23, 2013 4.039 4.059 4.027 4.043 752,111 +0.01(+0.19%)
Aug 22, 2013 4.031 4.059 4.016 4.035 546,134 +0.02(+0.59%)
Aug 21, 2013 4.031 4.039 4.004 4.012 755,099 -0.02(-0.54%)
Aug 20, 2013 3.998 4.042 3.991 4.033 1,054,480 +0.03(+0.68%)
Aug 19, 2013 4.010 4.014 3.995 4.006 1,051,986 -0.02(-0.39%)
Aug 16, 2013 3.998 4.026 3.998 4.022 740,409 +0.00(+0.10%)
Aug 15, 2013 4.026 4.029 3.991 4.018 1,365,121 -0.04(-1.05%)
Aug 14, 2013 4.084 4.087 4.053 4.061 848,201 -0.03(-0.67%)
Aug 13, 2013 4.072 4.092 4.053 4.088 862,740 +0.02(+0.38%)
Aug 12, 2013 4.088 4.096 4.065 4.072 825,556 -0.02(-0.57%)
Aug 09, 2013 4.111 4.119 4.092 4.096 975,820 -0.02(-0.57%)
Aug 08, 2013 4.115 4.119 4.088 4.119 690,002 +0.01(+0.28%)
Aug 07, 2013 4.103 4.111 4.096 4.107 843,218 -0.02(-0.47%)
Aug 06, 2013 4.131 4.142 4.100 4.127 935,597 -0.02(-0.38%)
Aug 05, 2013 4.146 4.146 4.135 4.142 1,901,298 -0.01(-0.19%)
Aug 02, 2013 4.142 4.158 4.138 4.150 1,235,952 +0.00(+0.09%)
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.