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 (%)
Aug 31, 2007 4.742 4.742 4.588 4.624 1,523,002 +0.02(+0.33%)
Aug 30, 2007 4.596 4.644 4.545 4.609 1,247,195 +0.01(+0.23%)
Aug 29, 2007 4.555 4.611 4.535 4.598 1,143,131 +0.04(+0.78%)
Aug 28, 2007 4.652 4.655 4.524 4.563 1,880,964 -0.05(-1.16%)
Aug 27, 2007 4.685 4.711 4.616 4.616 1,382,164 -0.05(-1.15%)
Aug 24, 2007 4.716 4.716 4.627 4.670 1,456,104 -0.01(-0.16%)
Aug 23, 2007 4.714 4.762 4.665 4.678 1,492,487 +0.01(+0.22%)
Aug 22, 2007 4.752 4.752 4.611 4.668 1,749,515 -0.09(-1.83%)
Aug 21, 2007 4.742 4.793 4.703 4.754 1,929,083 +0.03(+0.59%)
Aug 20, 2007 4.678 4.742 4.644 4.726 1,310,180 +0.08(+1.65%)
Aug 17, 2007 4.601 4.695 4.409 4.650 2,287,828 +0.32(+7.32%)
Aug 16, 2007 4.207 4.368 3.962 4.333 5,180,867 +0.03(+0.59%)
Aug 15, 2007 4.389 4.389 4.146 4.307 3,835,183 -0.09(-2.15%)
Aug 14, 2007 4.619 4.678 4.371 4.402 1,773,380 -0.21(-4.65%)
Aug 13, 2007 4.696 4.729 4.606 4.616 985,471 -0.06(-1.26%)
Aug 10, 2007 4.691 4.721 4.575 4.675 1,409,940 -0.07(-1.40%)
Aug 09, 2007 4.688 4.762 4.688 4.742 908,011 -0.03(-0.70%)
Aug 08, 2007 4.747 4.806 4.721 4.775 1,291,793 +0.06(+1.19%)
Aug 07, 2007 4.772 4.818 4.696 4.719 1,051,196 -0.05(-1.07%)
Aug 06, 2007 4.800 4.800 4.652 4.770 965,911 -0.03(-0.53%)
Aug 03, 2007 4.818 4.854 4.772 4.795 724,531 -0.06(-1.21%)
Aug 02, 2007 4.739 4.854 4.734 4.854 1,002,294 +0.14(+2.93%)
Aug 01, 2007 4.703 4.772 4.668 4.716 1,110,660 -0.06(-1.34%)
Jul 31, 2007 4.831 4.857 4.724 4.780 1,395,074 -0.02(-0.32%)
Jul 30, 2007 4.780 4.857 4.678 4.795 1,390,771 +0.05(+0.97%)
Jul 27, 2007 4.770 4.793 4.606 4.749 1,359,474 +0.01(+0.27%)
Jul 26, 2007 4.793 4.795 4.473 4.737 3,241,220 -0.08(-1.70%)
Jul 25, 2007 4.898 4.946 4.793 4.818 1,543,345 -0.06(-1.31%)
Jul 24, 2007 4.908 4.908 4.783 4.882 1,884,485 -0.05(-0.93%)
Jul 23, 2007 4.908 4.959 4.905 4.928 1,228,808 -0.01(-0.10%)
Jul 20, 2007 4.946 4.969 4.913 4.933 1,118,094 -0.03(-0.67%)
Jul 19, 2007 4.967 4.997 4.918 4.967 1,296,488 +0.01(+0.26%)
Jul 18, 2007 4.984 4.990 4.910 4.954 1,753,819 -0.03(-0.67%)
Jul 17, 2007 4.982 5.013 4.954 4.987 1,480,750 -0.01(-0.20%)
Jul 16, 2007 5.025 5.066 4.951 4.997 1,292,967 -0.03(-0.56%)
Jul 13, 2007 5.000 5.046 4.990 5.025 906,837 +0.03(+0.51%)
Jul 12, 2007 4.984 5.045 4.964 5.000 1,355,953 -0.01(-0.20%)
Jul 11, 2007 4.987 5.033 4.967 5.010 1,048,066 +0.02(+0.41%)
Jul 10, 2007 5.010 5.033 4.987 4.990 1,137,654 -0.04(-0.71%)
Jul 09, 2007 5.046 5.087 5.023 5.025 1,012,465 -0.05(-0.96%)
Jul 06, 2007 5.053 5.095 5.028 5.074 571,174 +0.03(+0.66%)
Jul 05, 2007 5.061 5.061 5.023 5.041 674,064 -0.02(-0.40%)
Jul 03, 2007 5.069 5.107 5.046 5.061 374,393 +0.01(+0.15%)
Jul 02, 2007 4.997 5.059 4.987 5.053 626,727 +0.06(+1.13%)
Jun 29, 2007 4.992 4.997 4.954 4.997 960,825 +0.02(+0.46%)
Jun 28, 2007 4.961 4.979 4.936 4.974 851,285 +0.02(+0.46%)
Jun 27, 2007 4.984 5.007 4.931 4.951 1,300,791 -0.05(-0.92%)
Jun 26, 2007 5.002 5.046 4.984 4.997 1,258,540 +0.00(+0.05%)
Jun 25, 2007 5.061 5.061 4.984 4.995 1,114,573 -0.06(-1.26%)
Jun 22, 2007 5.074 5.076 5.025 5.059 863,412 -0.04(-0.75%)
Jun 21, 2007 5.092 5.116 5.089 5.097 996,034 -0.01(-0.10%)
Jun 20, 2007 5.056 5.110 5.056 5.102 1,013,248 +0.05(+0.91%)
Jun 19, 2007 5.030 5.061 5.018 5.056 1,016,378 +0.01(+0.25%)
Jun 18, 2007 5.082 5.092 5.041 5.043 1,100,098 -0.03(-0.60%)
Jun 15, 2007 5.048 5.097 5.048 5.074 704,188 +0.03(+0.66%)
Jun 14, 2007 5.061 5.099 5.033 5.041 941,264 +0.01(+0.25%)
Jun 13, 2007 5.033 5.061 5.010 5.028 847,372 +0.01(+0.20%)
Jun 12, 2007 5.048 5.061 4.990 5.018 1,345,390 -0.06(-1.11%)
Jun 11, 2007 5.094 5.097 5.041 5.074 755,046 -0.02(-0.30%)
Jun 08, 2007 5.061 5.107 5.041 5.089 631,813 +0.04(+0.71%)
Jun 07, 2007 5.110 5.110 5.048 5.053 861,847 -0.06(-1.10%)
Jun 06, 2007 5.120 5.125 5.089 5.110 1,021,072 -0.03(-0.50%)
Jun 05, 2007 5.174 5.174 5.112 5.135 1,049,631 -0.02(-0.45%)
Jun 04, 2007 5.179 5.179 5.151 5.158 975,300 -0.01(-0.10%)
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.