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 +0.06 (+0.44%)
Official Closing 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 (%)
May 31, 2012 3.068 3.079 3.044 3.065 1,642,851 -0.01(-0.23%)
May 30, 2012 3.065 3.072 3.044 3.072 974,989 -0.01(-0.45%)
May 29, 2012 3.079 3.103 3.072 3.086 1,145,887 +0.02(+0.80%)
May 25, 2012 3.061 3.075 3.054 3.061 846,402 +0.00(+0.11%)
May 24, 2012 3.079 3.082 3.044 3.058 1,099,313 -0.00(-0.11%)
May 23, 2012 3.051 3.070 3.033 3.061 1,512,533 -0.01(-0.23%)
May 22, 2012 3.075 3.103 3.061 3.068 1,951,278 +0.00(+0.15%)
May 21, 2012 3.010 3.064 3.010 3.064 2,072,738 +0.06(+1.91%)
May 18, 2012 3.043 3.057 3.006 3.006 1,823,995 -0.03(-1.11%)
May 17, 2012 3.084 3.087 3.040 3.040 1,631,427 -0.04(-1.43%)
May 16, 2012 3.125 3.135 3.081 3.084 1,669,631 -0.02(-0.76%)
May 15, 2012 3.125 3.142 3.108 3.108 1,200,238 -0.01(-0.43%)
May 14, 2012 3.138 3.145 3.118 3.121 1,134,130 -0.04(-1.18%)
May 11, 2012 3.165 3.192 3.158 3.158 1,033,622 -0.02(-0.64%)
May 10, 2012 3.202 3.206 3.172 3.179 686,286 +0.00(+0.11%)
May 09, 2012 3.158 3.182 3.148 3.175 1,261,014 -0.02(-0.63%)
May 08, 2012 3.189 3.199 3.158 3.196 879,919 -0.01(-0.42%)
May 07, 2012 3.189 3.213 3.182 3.209 590,530 +0.01(+0.32%)
May 04, 2012 3.223 3.223 3.189 3.199 990,882 -0.03(-0.94%)
May 03, 2012 3.256 3.256 3.223 3.229 922,819 -0.03(-0.93%)
May 02, 2012 3.260 3.267 3.246 3.260 1,101,637 -0.00(-0.10%)
May 01, 2012 3.243 3.280 3.243 3.263 1,177,553 +0.02(+0.63%)
Apr 30, 2012 3.253 3.253 3.226 3.243 774,812 -0.01(-0.31%)
Apr 27, 2012 3.260 3.263 3.240 3.253 977,530 +0.00(+0.00%)
Apr 26, 2012 3.226 3.253 3.226 3.253 1,225,126 +0.01(+0.42%)
Apr 25, 2012 3.229 3.243 3.226 3.240 1,195,128 +0.04(+1.16%)
Apr 24, 2012 3.182 3.209 3.182 3.202 1,837,246 +0.02(+0.53%)
Apr 23, 2012 3.179 3.192 3.169 3.185 1,764,098 -0.02(-0.63%)
Apr 20, 2012 3.206 3.214 3.192 3.206 838,755 +0.01(+0.42%)
Apr 19, 2012 3.199 3.213 3.172 3.192 984,728 -0.00(-0.11%)
Apr 18, 2012 3.199 3.209 3.185 3.196 1,047,142 -0.02(-0.53%)
Apr 17, 2012 3.189 3.216 3.185 3.213 1,432,678 +0.04(+1.28%)
Apr 16, 2012 3.196 3.196 3.162 3.172 883,332 -0.00(-0.11%)
Apr 13, 2012 3.189 3.196 3.165 3.175 1,706,900 -0.01(-0.42%)
Apr 12, 2012 3.182 3.219 3.179 3.189 1,612,808 +0.01(+0.43%)
Apr 11, 2012 3.179 3.189 3.162 3.175 1,344,557 +0.03(+0.86%)
Apr 10, 2012 3.196 3.199 3.142 3.148 1,382,731 -0.04(-1.32%)
Apr 09, 2012 3.192 3.199 3.182 3.191 1,262,741 -0.03(-1.00%)
Apr 05, 2012 3.223 3.240 3.223 3.223 1,116,937 -0.02(-0.52%)
Apr 04, 2012 3.233 3.243 3.216 3.240 1,312,818 -0.02(-0.52%)
Apr 03, 2012 3.253 3.267 3.236 3.256 1,186,076 +0.00(+0.00%)
Apr 02, 2012 3.213 3.260 3.213 3.256 1,275,102 +0.03(+1.05%)
Mar 30, 2012 3.229 3.240 3.219 3.223 1,633,671 +0.01(+0.21%)
Mar 29, 2012 3.216 3.223 3.206 3.216 1,504,026 -0.01(-0.42%)
Mar 28, 2012 3.246 3.250 3.223 3.229 953,237 -0.02(-0.73%)
Mar 27, 2012 3.253 3.270 3.246 3.253 1,433,997 -0.01(-0.31%)
Mar 26, 2012 3.267 3.267 3.243 3.263 1,701,985 +0.02(+0.63%)
Mar 23, 2012 3.240 3.246 3.229 3.243 1,355,014 +0.00(+0.10%)
Mar 22, 2012 3.263 3.267 3.233 3.240 1,239,148 -0.04(-1.13%)
Mar 21, 2012 3.260 3.287 3.260 3.277 1,603,789 +0.01(+0.41%)
Mar 20, 2012 3.263 3.287 3.250 3.263 1,028,192 -0.02(-0.72%)
Mar 19, 2012 3.273 3.294 3.256 3.287 1,531,820 +0.00(+0.00%)
Mar 16, 2012 3.294 3.300 3.270 3.287 1,760,857 -0.01(-0.41%)
Mar 15, 2012 3.260 3.300 3.253 3.300 1,898,791 +0.04(+1.14%)
Mar 14, 2012 3.263 3.273 3.243 3.263 2,260,889 -0.02(-0.72%)
Mar 13, 2012 3.243 3.287 3.236 3.287 1,271,130 +0.05(+1.67%)
Mar 12, 2012 3.236 3.253 3.223 3.233 2,141,108 -0.01(-0.42%)
Mar 09, 2012 3.253 3.267 3.246 3.246 1,406,406 -0.01(-0.31%)
Mar 08, 2012 3.240 3.267 3.233 3.256 1,456,383 +0.02(+0.52%)
Mar 07, 2012 3.213 3.240 3.206 3.240 1,587,522 +0.03(+0.95%)
Mar 06, 2012 3.213 3.216 3.196 3.209 1,467,085 -0.04(-1.25%)
Mar 05, 2012 3.267 3.270 3.246 3.250 2,021,712 -0.03(-0.93%)
Mar 02, 2012 3.294 3.297 3.273 3.280 1,180,295 -0.03(-0.82%)
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.