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 28, 2021 10.61 10.68 10.54 10.68 411,350 +0.17(+1.63%)
May 27, 2021 10.75 10.82 10.50 10.50 827,234 -0.24(-2.25%)
May 26, 2021 10.69 10.76 10.69 10.75 255,530 +0.05(+0.51%)
May 25, 2021 10.72 10.76 10.69 10.69 287,899 -0.04(-0.36%)
May 24, 2021 10.64 10.76 10.64 10.73 340,275 +0.09(+0.88%)
May 21, 2021 10.67 10.70 10.62 10.64 236,797 -0.02(-0.22%)
May 20, 2021 10.52 10.67 10.50 10.66 371,792 +0.16(+1.52%)
May 19, 2021 10.52 10.57 10.44 10.50 437,346 -0.08(-0.73%)
May 18, 2021 10.49 10.63 10.49 10.58 508,802 +0.09(+0.89%)
May 17, 2021 10.35 10.50 10.35 10.49 431,212 +0.09(+0.82%)
May 14, 2021 10.36 10.42 10.35 10.40 361,359 +0.11(+1.05%)
May 13, 2021 10.19 10.30 10.19 10.29 427,712 +0.12(+1.14%)
May 12, 2021 10.32 10.36 10.16 10.17 657,849 -0.20(-1.94%)
May 11, 2021 10.31 10.39 10.25 10.38 536,741 -0.01(-0.07%)
May 10, 2021 10.53 10.59 10.38 10.38 431,882 -0.12(-1.18%)
May 07, 2021 10.52 10.55 10.49 10.51 323,804 +0.04(+0.37%)
May 06, 2021 10.48 10.49 10.42 10.47 283,526 +0.01(+0.07%)
May 05, 2021 10.44 10.47 10.42 10.46 314,108 +0.04(+0.37%)
May 04, 2021 10.37 10.42 10.28 10.42 536,833 +0.01(+0.07%)
May 03, 2021 10.43 10.45 10.40 10.42 260,454 +0.03(+0.30%)
Apr 30, 2021 10.38 10.41 10.35 10.38 389,669 +0.01(+0.07%)
Apr 29, 2021 10.36 10.38 10.29 10.38 289,155 +0.07(+0.68%)
Apr 28, 2021 10.25 10.31 10.25 10.31 353,998 +0.07(+0.68%)
Apr 27, 2021 10.21 10.24 10.18 10.24 201,239 +0.02(+0.23%)
Apr 26, 2021 10.26 10.29 10.17 10.21 447,176 -0.01(-0.08%)
Apr 23, 2021 10.36 10.42 10.21 10.22 786,818 -0.10(-0.98%)
Apr 22, 2021 10.33 10.38 10.28 10.32 280,928 -0.04(-0.34%)
Apr 21, 2021 10.23 10.37 10.23 10.36 273,855 +0.09(+0.90%)
Apr 20, 2021 10.27 10.31 10.22 10.27 382,207 +0.00(+0.00%)
Apr 19, 2021 10.36 10.37 10.23 10.27 388,045 -0.08(-0.82%)
Apr 16, 2021 10.39 10.40 10.34 10.35 319,724 +0.00(+0.00%)
Apr 15, 2021 10.27 10.37 10.23 10.35 601,867 +0.09(+0.90%)
Apr 14, 2021 10.23 10.28 10.21 10.26 523,310 +0.05(+0.53%)
Apr 13, 2021 10.16 10.20 10.16 10.20 348,405 +0.06(+0.61%)
Apr 12, 2021 10.16 10.17 10.13 10.14 397,812 +0.00(+0.00%)
Apr 09, 2021 10.12 10.14 10.09 10.14 373,573 +0.05(+0.53%)
Apr 08, 2021 10.08 10.10 10.05 10.09 382,483 +0.07(+0.69%)
Apr 07, 2021 9.996 10.07 9.995 10.02 568,910 +0.02(+0.23%)
Apr 06, 2021 9.942 10.02 9.942 9.996 420,744 +0.02(+0.23%)
Apr 05, 2021 9.918 9.996 9.911 9.972 511,493 +0.09(+0.94%)
Apr 01, 2021 9.903 9.903 9.818 9.880 565,356 +0.04(+0.39%)
Mar 31, 2021 9.818 9.857 9.811 9.841 362,134 +0.08(+0.79%)
Mar 30, 2021 9.772 9.795 9.710 9.764 308,527 +0.01(+0.08%)
Mar 29, 2021 9.772 9.826 9.741 9.757 549,583 -0.02(-0.16%)
Mar 26, 2021 9.733 9.818 9.726 9.772 335,943 +0.03(+0.32%)
Mar 25, 2021 9.749 9.795 9.680 9.741 340,572 -0.06(-0.63%)
Mar 24, 2021 9.841 9.880 9.764 9.803 401,883 +0.00(+0.00%)
Mar 23, 2021 9.864 9.880 9.772 9.803 525,861 -0.06(-0.59%)
Mar 22, 2021 9.846 9.892 9.823 9.861 399,773 +0.04(+0.39%)
Mar 19, 2021 9.739 9.846 9.700 9.823 411,822 +0.08(+0.86%)
Mar 18, 2021 9.731 9.808 9.708 9.739 397,944 -0.07(-0.70%)
Mar 17, 2021 9.739 9.811 9.677 9.808 303,586 +0.07(+0.71%)
Mar 16, 2021 9.785 9.786 9.723 9.739 443,736 -0.02(-0.16%)
Mar 15, 2021 9.769 9.785 9.716 9.754 406,559 +0.01(+0.08%)
Mar 12, 2021 9.716 9.762 9.670 9.746 397,978 +0.02(+0.16%)
Mar 11, 2021 9.700 9.746 9.670 9.731 365,426 +0.09(+0.95%)
Mar 10, 2021 9.647 9.662 9.616 9.639 197,471 +0.05(+0.48%)
Mar 09, 2021 9.570 9.632 9.532 9.593 235,000 +0.12(+1.29%)
Mar 08, 2021 9.540 9.647 9.463 9.471 493,591 -0.11(-1.12%)
Mar 05, 2021 9.517 9.609 9.348 9.578 436,117 +0.13(+1.38%)
Mar 04, 2021 9.555 9.616 9.364 9.448 450,271 -0.14(-1.44%)
Mar 03, 2021 9.616 9.670 9.570 9.586 327,398 -0.07(-0.71%)
Mar 02, 2021 9.654 9.662 9.578 9.654 411,474 +0.02(+0.16%)
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.