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 (%)
Jun 29, 2007 4.993 4.998 4.955 4.998 960,672 +0.02(+0.46%)
Jun 28, 2007 4.962 4.980 4.937 4.975 851,149 +0.02(+0.46%)
Jun 27, 2007 4.985 5.008 4.932 4.952 1,300,584 -0.05(-0.92%)
Jun 26, 2007 5.003 5.047 4.985 4.998 1,258,339 +0.00(+0.05%)
Jun 25, 2007 5.062 5.062 4.985 4.995 1,114,395 -0.06(-1.26%)
Jun 22, 2007 5.075 5.077 5.026 5.059 863,275 -0.04(-0.75%)
Jun 21, 2007 5.093 5.117 5.090 5.098 995,875 -0.01(-0.10%)
Jun 20, 2007 5.057 5.111 5.057 5.103 1,013,086 +0.05(+0.91%)
Jun 19, 2007 5.031 5.062 5.018 5.057 1,016,215 +0.01(+0.25%)
Jun 18, 2007 5.082 5.093 5.042 5.044 1,099,922 -0.03(-0.60%)
Jun 15, 2007 5.049 5.098 5.049 5.075 704,075 +0.03(+0.66%)
Jun 14, 2007 5.062 5.100 5.034 5.042 941,114 +0.01(+0.25%)
Jun 13, 2007 5.034 5.062 5.011 5.029 847,237 +0.01(+0.20%)
Jun 12, 2007 5.049 5.062 4.990 5.018 1,345,175 -0.06(-1.11%)
Jun 11, 2007 5.095 5.098 5.042 5.075 754,925 -0.02(-0.30%)
Jun 08, 2007 5.062 5.108 5.042 5.090 631,712 +0.04(+0.71%)
Jun 07, 2007 5.111 5.111 5.049 5.054 861,710 -0.06(-1.10%)
Jun 06, 2007 5.121 5.126 5.090 5.111 1,020,909 -0.03(-0.50%)
Jun 05, 2007 5.174 5.174 5.113 5.136 1,049,463 -0.02(-0.45%)
Jun 04, 2007 5.180 5.180 5.151 5.159 975,144 -0.01(-0.10%)
Jun 01, 2007 5.190 5.190 5.141 5.164 811,251 +0.01(+0.20%)
May 31, 2007 5.162 5.167 5.123 5.154 998,222 +0.02(+0.35%)
May 30, 2007 5.095 5.139 5.067 5.136 1,102,269 +0.04(+0.75%)
May 29, 2007 5.111 5.111 5.075 5.098 851,931 -0.01(-0.25%)
May 25, 2007 5.103 5.113 5.070 5.111 858,190 +0.05(+1.06%)
May 24, 2007 5.077 5.098 4.988 5.057 1,794,610 -0.03(-0.55%)
May 23, 2007 5.098 5.113 5.070 5.085 1,794,610 -0.03(-0.50%)
May 22, 2007 5.090 5.116 5.077 5.111 1,320,141 -0.01(-0.25%)
May 21, 2007 5.154 5.241 5.095 5.123 1,915,477 -0.12(-2.24%)
May 18, 2007 5.266 5.266 5.220 5.241 1,178,153 +0.00(+0.00%)
May 17, 2007 5.228 5.259 5.218 5.241 1,322,097 +0.02(+0.34%)
May 16, 2007 5.249 5.266 5.208 5.223 1,602,554 -0.02(-0.44%)
May 15, 2007 5.254 5.289 5.243 5.246 1,085,450 -0.00(-0.05%)
May 14, 2007 5.254 5.282 5.228 5.249 1,164,854 +0.01(+0.10%)
May 11, 2007 5.246 5.251 5.218 5.243 996,658 +0.02(+0.39%)
May 10, 2007 5.264 5.272 5.210 5.223 1,128,476 -0.04(-0.83%)
May 09, 2007 5.284 5.302 5.249 5.266 1,473,082 -0.02(-0.29%)
May 08, 2007 5.259 5.305 5.236 5.282 1,303,322 +0.03(+0.63%)
May 07, 2007 5.249 5.264 5.233 5.249 1,034,208 +0.01(+0.15%)
May 04, 2007 5.233 5.256 5.228 5.241 743,191 +0.01(+0.15%)
May 03, 2007 5.243 5.256 5.223 5.233 917,254 +0.02(+0.34%)
May 02, 2007 5.236 5.272 5.200 5.215 1,373,729 -0.02(-0.34%)
May 01, 2007 5.254 5.266 5.231 5.233 1,249,343 -0.01(-0.10%)
Apr 30, 2007 5.266 5.274 5.238 5.238 1,281,808 -0.02(-0.29%)
Apr 27, 2007 5.228 5.254 5.213 5.254 1,123,783 +0.04(+0.78%)
Apr 26, 2007 5.259 5.259 5.213 5.213 1,417,147 +0.00(+0.00%)
Apr 25, 2007 5.231 5.241 5.185 5.213 1,724,594 +0.00(+0.00%)
Apr 24, 2007 5.203 5.218 5.172 5.213 1,429,273 +0.03(+0.59%)
Apr 23, 2007 5.236 5.246 5.182 5.182 1,496,160 -0.04(-0.81%)
Apr 20, 2007 5.236 5.264 5.210 5.224 1,086,232 +0.01(+0.13%)
Apr 19, 2007 5.213 5.241 5.195 5.218 1,231,350 +0.00(+0.05%)
Apr 18, 2007 5.241 5.241 5.203 5.215 1,363,559 -0.01(-0.15%)
Apr 17, 2007 5.241 5.251 5.215 5.223 1,575,173 +0.01(+0.15%)
Apr 16, 2007 5.241 5.241 5.192 5.215 1,246,996 -0.01(-0.25%)
Apr 13, 2007 5.228 5.243 5.215 5.228 1,193,408 +0.01(+0.25%)
Apr 12, 2007 5.164 5.251 5.164 5.215 1,441,790 +0.04(+0.84%)
Apr 11, 2007 5.182 5.182 5.146 5.172 1,120,653 -0.02(-0.34%)
Apr 10, 2007 5.164 5.190 5.126 5.190 988,835 +0.02(+0.40%)
Apr 09, 2007 5.190 5.213 5.167 5.169 1,043,596 -0.00(-0.00%)
Apr 05, 2007 5.146 5.187 5.144 5.169 884,397 +0.01(+0.15%)
Apr 04, 2007 5.139 5.180 5.134 5.162 989,617 +0.02(+0.40%)
Apr 03, 2007 5.113 5.151 5.113 5.141 886,744 +0.03(+0.60%)
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.