Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Eaton Vance Tax Managed Diversified Equity Income Fund (NY: ETY )

13.96 -0.04 (-0.29%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 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, 2014 5.114 5.118 5.066 5.101 937,118 +0.05(+0.95%)
Oct 30, 2014 5.014 5.070 4.999 5.053 940,649 +0.03(+0.52%)
Oct 29, 2014 5.040 5.062 5.010 5.027 914,398 -0.00(-0.09%)
Oct 28, 2014 5.010 5.031 4.988 5.031 713,562 +0.04(+0.87%)
Oct 27, 2014 4.988 5.005 5.005 4.988 747,716 -0.02(-0.35%)
Oct 24, 2014 4.979 5.005 4.966 5.005 476,967 +0.03(+0.61%)
Oct 23, 2014 4.957 4.988 4.947 4.975 984,264 +0.07(+1.33%)
Oct 22, 2014 4.909 4.935 4.888 4.909 1,042,642 +0.02(+0.39%)
Oct 21, 2014 4.778 4.890 4.760 4.890 1,592,240 +0.16(+3.48%)
Oct 20, 2014 4.687 4.726 4.678 4.726 986,333 +0.03(+0.55%)
Oct 17, 2014 4.639 4.734 4.639 4.700 1,459,923 +0.12(+2.55%)
Oct 16, 2014 4.414 4.609 4.410 4.583 1,409,909 +0.10(+2.22%)
Oct 15, 2014 4.484 4.518 4.397 4.484 2,763,558 -0.05(-1.14%)
Oct 14, 2014 4.579 4.592 4.522 4.535 2,177,620 -0.03(-0.66%)
Oct 13, 2014 4.769 4.769 4.430 4.566 3,139,042 -0.19(-3.91%)
Oct 10, 2014 4.890 4.903 4.743 4.752 1,451,615 -0.15(-3.00%)
Oct 09, 2014 4.938 4.946 4.855 4.899 1,349,869 -0.05(-0.96%)
Oct 08, 2014 4.894 4.951 4.851 4.946 1,531,548 +0.06(+1.24%)
Oct 07, 2014 4.886 4.912 4.868 4.886 983,754 -0.01(-0.18%)
Oct 06, 2014 4.916 4.942 4.894 4.894 1,182,433 +0.01(+0.27%)
Oct 03, 2014 4.855 4.907 4.847 4.881 783,006 +0.05(+1.07%)
Oct 02, 2014 4.894 4.899 4.799 4.829 2,363,138 -0.08(-1.59%)
Oct 01, 2014 4.942 4.944 4.890 4.907 965,975 -0.03(-0.53%)
Sep 30, 2014 5.015 5.015 4.929 4.933 1,712,681 -0.06(-1.21%)
Sep 29, 2014 4.955 4.998 4.938 4.994 754,220 +0.00(+0.09%)
Sep 26, 2014 4.955 4.994 4.951 4.989 515,561 +0.03(+0.52%)
Sep 25, 2014 5.007 5.015 4.951 4.964 671,005 -0.05(-0.95%)
Sep 24, 2014 4.976 5.024 4.972 5.011 710,414 +0.03(+0.70%)
Sep 23, 2014 4.976 5.011 4.959 4.976 643,521 -0.01(-0.26%)
Sep 22, 2014 5.041 5.050 4.981 4.989 854,941 -0.06(-1.28%)
Sep 19, 2014 5.076 5.080 5.050 5.054 899,487 -0.00(-0.05%)
Sep 18, 2014 5.035 5.083 5.035 5.057 892,875 +0.02(+0.43%)
Sep 17, 2014 5.044 5.057 5.031 5.035 833,840 -0.02(-0.34%)
Sep 16, 2014 4.988 5.052 4.984 5.052 738,317 +0.04(+0.77%)
Sep 15, 2014 5.027 5.027 4.988 5.014 841,071 -0.02(-0.34%)
Sep 12, 2014 5.040 5.040 5.005 5.031 778,061 -0.02(-0.34%)
Sep 11, 2014 5.031 5.048 5.027 5.048 973,865 +0.00(+0.00%)
Sep 10, 2014 5.057 5.065 5.044 5.048 701,352 -0.02(-0.34%)
Sep 09, 2014 5.078 5.091 5.057 5.065 571,219 -0.02(-0.42%)
Sep 08, 2014 5.108 5.108 5.078 5.087 681,068 -0.02(-0.42%)
Sep 05, 2014 5.095 5.108 5.070 5.108 665,435 -0.00(-0.08%)
Sep 04, 2014 5.130 5.130 5.100 5.113 645,182 -0.01(-0.25%)
Sep 03, 2014 5.104 5.130 5.083 5.125 708,368 +0.04(+0.76%)
Sep 02, 2014 5.117 5.117 5.074 5.087 707,220 -0.02(-0.42%)
Aug 29, 2014 5.104 5.108 5.108 5.108 883,131 +0.02(+0.42%)
Aug 28, 2014 5.078 5.095 5.070 5.087 823,334 -0.02(-0.34%)
Aug 27, 2014 5.091 5.108 5.087 5.104 953,469 +0.02(+0.34%)
Aug 26, 2014 5.095 5.117 5.078 5.087 880,089 -0.01(-0.17%)
Aug 25, 2014 5.078 5.104 5.078 5.095 680,258 +0.02(+0.42%)
Aug 22, 2014 5.070 5.083 5.070 5.074 612,014 -0.01(-0.17%)
Aug 21, 2014 5.065 5.087 5.061 5.083 763,649 +0.03(+0.59%)
Aug 20, 2014 5.061 5.083 5.044 5.052 1,263,730 -0.01(-0.13%)
Aug 19, 2014 5.004 5.059 5.004 5.059 903,776 +0.07(+1.37%)
Aug 18, 2014 4.987 5.017 4.982 4.991 1,000,140 +0.01(+0.26%)
Aug 15, 2014 4.978 4.995 4.944 4.978 865,559 +0.00(+0.00%)
Aug 14, 2014 4.953 5.004 4.948 4.978 1,604,721 +0.04(+0.78%)
Aug 13, 2014 4.923 4.940 4.902 4.940 910,756 +0.03(+0.70%)
Aug 12, 2014 4.897 4.906 4.884 4.906 993,777 -0.01(-0.17%)
Aug 11, 2014 4.872 4.919 4.863 4.914 712,661 +0.06(+1.23%)
Aug 08, 2014 4.829 4.843 4.812 4.855 892,066 +0.03(+0.62%)
Aug 07, 2014 4.842 4.872 4.804 4.825 868,707 -0.01(-0.18%)
Aug 06, 2014 4.795 4.846 4.765 4.833 1,002,164 +0.03(+0.62%)
Aug 05, 2014 4.829 4.842 4.774 4.803 1,045,893 -0.04(-0.79%)
Aug 04, 2014 4.867 4.867 4.816 4.842 913,255 -0.01(-0.26%)
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.