Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	2.799	2.820	2.712	2.782	2,930,930	+0.01(+0.37%)
May 28, 2009	2.748	2.779	2.718	2.771	2,563,363	+0.06(+2.17%)
May 27, 2009	2.802	2.830	2.702	2.712	2,943,889	-0.10(-3.46%)
May 26, 2009	2.774	2.840	2.769	2.810	2,155,285	+0.04(+1.48%)
May 22, 2009	2.797	2.802	2.743	2.769	1,236,877	-0.00(-0.09%)
May 21, 2009	2.828	2.833	2.723	2.771	2,075,349	-0.08(-2.78%)
May 20, 2009	2.927	2.955	2.812	2.851	2,147,485	-0.16(-5.35%)
May 19, 2009	2.922	3.046	2.921	3.012	2,624,477	+0.10(+3.33%)
May 18, 2009	2.822	2.914	2.822	2.914	1,860,359	+0.10(+3.64%)
May 15, 2009	2.825	2.834	2.787	2.812	1,268,009	-0.00(-0.09%)
May 14, 2009	2.787	2.825	2.771	2.815	1,571,199	+0.03(+1.01%)
May 13, 2009	2.817	2.817	2.771	2.787	2,060,019	-0.03(-1.18%)
May 12, 2009	2.858	2.863	2.815	2.820	1,459,771	-0.03(-1.08%)
May 11, 2009	2.825	2.863	2.822	2.851	1,230,978	-0.01(-0.36%)
May 08, 2009	2.840	2.868	2.810	2.861	1,417,867	+0.04(+1.45%)
May 07, 2009	2.812	2.853	2.797	2.820	1,726,698	-0.01(-0.36%)
May 06, 2009	2.822	2.843	2.789	2.830	2,271,708	+0.03(+1.19%)
May 05, 2009	2.794	2.807	2.771	2.797	1,364,545	-0.01(-0.36%)
May 04, 2009	2.777	2.807	2.771	2.807	1,403,371	+0.05(+1.76%)

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.