Register for streaming realtime charts, analysis tools, and prices.

Get Started

Home
Investing
Stocks
USA
NYSE
Eaton Vance Tax Managed Diversified Equity Income Fund (ETY)
Eaton Vance Tax Managed Diversified Equity Income Fund (ETY) Historical

ETY Eaton Vance Tax Managed Diversified Equity Income Fund

13.58

0.12 (0.89%)

May 24 2024 - Closed

Delayed by 15 minutes

ETY Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 24 2024	13.58	0.12	0.89%	13.47	13.61	13.47	248,757
May 23 2024	13.46	-0.21	-1.54%	13.61	13.65	13.43	175,378
May 22 2024	13.67	-0.08	-0.58%	13.78	13.79	13.63	203,668
May 21 2024	13.75	0.04	0.29%	13.71	13.75	13.66	227,728
May 20 2024	13.71	0.13	0.96%	13.57	13.71	13.57	258,125
May 17 2024	13.58	-0.02	-0.15%	13.61	13.61	13.545	172,693
May 16 2024	13.60	0.00	0.00%	13.61	13.645	13.585	161,891
May 15 2024	13.60	0.10	0.74%	13.57	13.60	13.51	232,696
May 14 2024	13.50	0.07	0.52%	13.44	13.50	13.38	113,523
May 13 2024	13.43	-0.03	-0.22%	13.54	13.54	13.34	284,443
May 10 2024	13.46	-0.07	-0.52%	13.55	13.55	13.42	212,334
May 09 2024	13.53	0.04	0.30%	13.51	13.54	13.375	241,570
May 08 2024	13.49	-0.04	-0.30%	13.52	13.53	13.43	200,039
May 07 2024	13.53	0.07	0.52%	13.51	13.56	13.485	193,859
May 06 2024	13.46	0.06	0.45%	13.45	13.49	13.395	228,043
May 03 2024	13.40	0.07	0.53%	13.45	13.45	13.35	197,305
May 02 2024	13.33	0.11	0.83%	13.30	13.37	13.09	314,542
May 01 2024	13.22	0.14	1.07%	13.10	13.315	13.00	450,599
Apr 30 2024	13.08	0.05	0.38%	13.06	13.13	13.015	312,187
Apr 29 2024	13.03	-0.01	-0.08%	13.10	13.13	12.965	281,568
Apr 26 2024	13.04	0.07	0.54%	12.99	13.1501	12.99	278,840
Apr 25 2024	12.97	-0.02	-0.15%	12.8556	12.97	12.80	161,824
Apr 24 2024	12.99	-0.01	-0.08%	13.08	13.1322	12.935	238,187
Apr 23 2024	13.00	0.08	0.62%	12.93	13.0587	12.77	219,024
Apr 22 2024	12.92	0.08	0.62%	12.84	12.94	12.75	222,448
Apr 19 2024	12.84	-0.02	-0.16%	12.86	12.895	12.72	499,249
Apr 18 2024	12.86	0.01	0.08%	12.88	12.905	12.80	227,118
Apr 17 2024	12.85	0.02	0.16%	12.93	12.94	12.81	137,922
Apr 16 2024	12.83	-0.05	-0.39%	12.8646	12.92	12.81	295,965
Apr 15 2024	12.88	-0.33	-2.50%	13.25	13.2699	12.8408	391,901
Apr 12 2024	13.21	-0.18	-1.34%	13.34	13.37	13.095	165,366
Apr 11 2024	13.39	0.10	0.75%	13.35	13.4099	13.30	119,106
Apr 10 2024	13.29	-0.07	-0.52%	13.2602	13.345	13.24	186,676
Apr 09 2024	13.36	0.02	0.15%	13.43	13.46	13.305	291,404
Apr 08 2024	13.34	0.13	0.98%	13.28	13.35	13.25	230,463
Apr 05 2024	13.21	0.03	0.23%	13.17	13.32	13.115	189,609
Apr 04 2024	13.18	-0.07	-0.53%	13.28	13.38	13.14	243,479
Apr 03 2024	13.25	0.06	0.45%	13.19	13.2999	13.1421	198,692
Apr 02 2024	13.19	-0.05	-0.38%	13.1284	13.20	13.1094	208,257
Apr 01 2024	13.24	-0.12	-0.90%	13.41	13.47	13.20	333,993
Mar 28 2024	13.36	-0.05	-0.37%	13.43	13.435	13.33	583,190
Mar 27 2024	13.41	0.04	0.30%	13.39	13.41	13.29	190,894
Mar 26 2024	13.37	0.03	0.22%	13.40	13.44	13.3401	200,970
Mar 25 2024	13.34	0.00	0.00%	13.33	13.39	13.30	221,514
Mar 22 2024	13.34	0.04	0.30%	13.38	13.39	13.27	184,959
Mar 21 2024	13.30	0.01	0.08%	13.33	13.455	13.30	279,272
Mar 20 2024	13.29	0.01	0.08%	13.20	13.305	13.16	252,324
Mar 19 2024	13.28	0.16	1.22%	13.14	13.28	13.12	217,005
Mar 18 2024	13.12	0.08	0.61%	13.10	13.195	13.07	211,911
Mar 15 2024	13.04	-0.11	-0.84%	13.13	13.145	13.04	127,885
Mar 14 2024	13.15	-0.04	-0.30%	13.22	13.26	13.14	122,724
Mar 13 2024	13.19	0.03	0.23%	13.18	13.20	13.15	114,560
Mar 12 2024	13.16	0.07	0.53%	13.16	13.1894	13.10	274,810
Mar 11 2024	13.09	-0.04	-0.30%	13.12	13.1807	13.08	147,590
Mar 08 2024	13.13	-0.09	-0.68%	13.22	13.25	13.11	210,533
Mar 07 2024	13.22	0.10	0.76%	13.21	13.27	13.20	231,496
Mar 06 2024	13.12	0.03	0.23%	13.12	13.27	13.10	233,855
Mar 05 2024	13.09	-0.09	-0.68%	13.18	13.18	13.025	162,955
Mar 04 2024	13.18	0.00	0.00%	13.11	13.22	13.11	263,584
Mar 01 2024	13.18	0.15	1.15%	13.02	13.20	13.02	243,723
Feb 29 2024	13.03	0.01	0.08%	13.10	13.12	13.03	316,830
Feb 28 2024	13.02	0.04	0.31%	12.97	13.02	12.95	167,242
Feb 27 2024	12.98	0.01	0.08%	13.01	13.03	12.96	232,961
Feb 26 2024	12.97	0.01	0.08%	12.99	12.99	12.8801	256,338

Eaton Vance Tax Managed ...

Tonapah Divide Mng (CE)

Equitycompass Risk Manag...

OmniTek Engineering (QB)

Hisense Kelon Electrical (PK)

Delayed Upgrade Clock