Eaton Vance Tax Managed Diversified Equity Income Fund (NY: ETY )

13.12 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 18, 2024 13.10 13.20 13.07 13.12 211,911 +0.08(+0.61%)
Mar 15, 2024 13.13 13.14 13.04 13.04 135,971 -0.11(-0.84%)
Mar 14, 2024 13.22 13.26 13.14 13.15 122,724 -0.04(-0.30%)
Mar 13, 2024 13.18 13.20 13.15 13.19 114,560 +0.03(+0.23%)
Mar 12, 2024 13.16 13.19 13.10 13.16 274,810 +0.07(+0.53%)
Mar 11, 2024 13.12 13.18 13.08 13.09 147,590 -0.04(-0.30%)
Mar 08, 2024 13.22 13.25 13.11 13.13 210,533 -0.09(-0.68%)
Mar 07, 2024 13.21 13.27 13.20 13.22 231,496 +0.10(+0.76%)
Mar 06, 2024 13.12 13.27 13.11 13.12 233,855 +0.03(+0.23%)
Mar 05, 2024 13.18 13.18 13.03 13.09 162,955 -0.09(-0.68%)
Mar 04, 2024 13.11 13.22 13.11 13.18 263,584 +0.00(+0.00%)
Mar 01, 2024 13.02 13.20 13.02 13.18 243,723 +0.15(+1.15%)
Feb 29, 2024 13.10 13.12 13.03 13.03 316,830 +0.01(+0.08%)
Feb 28, 2024 12.97 13.02 12.95 13.02 167,242 +0.04(+0.31%)
Feb 27, 2024 13.01 13.03 12.96 12.98 232,961 +0.01(+0.08%)
Feb 26, 2024 12.99 12.99 12.88 12.97 256,338 +0.01(+0.08%)
Feb 23, 2024 13.02 13.07 12.95 12.96 276,060 +0.01(+0.08%)
Feb 22, 2024 13.00 13.01 12.93 12.95 344,995 +0.10(+0.78%)
Feb 21, 2024 12.84 12.90 12.81 12.85 191,633 +0.02(+0.16%)
Feb 20, 2024 12.88 12.92 12.80 12.83 208,985 -0.05(-0.39%)
Feb 16, 2024 12.96 12.97 12.86 12.88 187,418 -0.09(-0.69%)
Feb 15, 2024 12.87 12.97 12.80 12.97 228,119 +0.15(+1.16%)
Feb 14, 2024 12.74 12.82 12.74 12.82 206,436 +0.16(+1.26%)
Feb 13, 2024 12.72 12.72 12.59 12.66 225,255 -0.15(-1.16%)
Feb 12, 2024 12.80 12.87 12.76 12.81 276,997 +0.05(+0.39%)
Feb 09, 2024 12.75 12.76 12.72 12.76 254,485 +0.04(+0.31%)
Feb 08, 2024 12.71 12.76 12.69 12.72 272,703 -0.01(-0.08%)
Feb 07, 2024 12.69 12.79 12.68 12.73 246,893 +0.12(+0.95%)
Feb 06, 2024 12.60 12.67 12.56 12.61 196,835 +0.03(+0.24%)
Feb 05, 2024 12.54 12.59 12.50 12.58 251,230 +0.06(+0.48%)
Feb 02, 2024 12.48 12.60 12.44 12.52 247,727 +0.09(+0.72%)
Feb 01, 2024 12.32 12.50 12.32 12.43 232,375 +0.13(+1.05%)
Jan 31, 2024 12.43 12.44 12.28 12.30 295,552 -0.13(-1.04%)
Jan 30, 2024 12.39 12.43 12.33 12.43 285,186 +0.03(+0.24%)
Jan 29, 2024 12.34 12.40 12.33 12.40 199,203 +0.09(+0.73%)
Jan 26, 2024 12.28 12.31 12.26 12.31 200,252 +0.04(+0.32%)
Jan 25, 2024 12.22 12.29 12.20 12.27 176,923 +0.06(+0.49%)
Jan 24, 2024 12.23 12.26 12.20 12.21 227,867 +0.06(+0.49%)
Jan 23, 2024 12.12 12.18 12.08 12.15 325,984 +0.01(+0.08%)
Jan 22, 2024 12.10 12.25 12.03 12.14 289,099 +0.04(+0.33%)
Jan 19, 2024 12.11 12.21 12.04 12.10 419,005 +0.04(+0.33%)
Jan 18, 2024 12.04 12.08 12.00 12.06 219,096 +0.08(+0.66%)
Jan 17, 2024 11.95 12.02 11.87 11.99 209,397 +0.01(+0.08%)
Jan 16, 2024 12.00 12.06 11.96 11.98 259,709 -0.12(-0.98%)
Jan 12, 2024 12.00 12.10 11.99 12.09 253,131 +0.13(+1.07%)
Jan 11, 2024 12.00 12.05 11.95 11.97 342,885 -0.02(-0.17%)
Jan 10, 2024 11.87 12.05 11.83 11.99 169,211 +0.11(+0.91%)
Jan 09, 2024 11.78 11.88 11.75 11.88 136,614 +0.07(+0.59%)
Jan 08, 2024 11.75 11.86 11.71 11.81 447,501 +0.11(+0.93%)
Jan 05, 2024 11.83 11.89 11.65 11.70 367,774 -0.12(-1.00%)
Jan 04, 2024 11.77 11.88 11.76 11.82 208,544 +0.01(+0.08%)
Jan 03, 2024 11.80 11.85 11.76 11.81 243,119 -0.05(-0.42%)
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.