ETY

Eaton Vance Tax Managed ... Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Eaton Vance Tax Managed Diversified Equity Income Fund ETY NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.06 0.49% 12.34 20:00:00
Open Price Low Price High Price Close Price Prev Close
12.38 12.165 12.40 12.34 12.28
more quote information »

ETY Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week12.5012.555912.16512.42336,857-0.16-1.28%
1 Month12.2312.7911.8912.46339,1980.110.9%
3 Months12.0512.7911.8912.33345,3100.292.41%
6 Months11.4212.7910.2911.71365,1730.928.06%
1 Year11.9312.796.6010.67450,5800.413.44%
3 Years11.9313.056.6011.34368,9070.413.44%
5 Years10.1913.056.6011.21378,2552.1521.1%

ETY 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 26 2021 12.34 0.06 0.49% 12.38 12.40 12.165 428,586
Feb 25 2021 12.28 -0.22 -1.76% 12.44 12.53 12.2454 354,906
Feb 24 2021 12.50 0.07 0.56% 12.42 12.53 12.37 408,364
Feb 23 2021 12.43 0.02 0.16% 12.39 12.44 12.20 380,276
Feb 22 2021 12.41 -0.05 -0.4% 12.35 12.48 12.33 321,715
Feb 19 2021 12.46 -0.04 -0.32% 12.50 12.5559 12.46 219,025
Feb 18 2021 12.50 -0.28 -2.19% 12.64 12.64 12.3773 545,664
Feb 17 2021 12.78 0.10 0.79% 12.62 12.79 12.6037 402,794
Feb 16 2021 12.68 0.07 0.56% 12.68 12.69 12.62 363,393
Feb 12 2021 12.61 0.04 0.32% 12.63 12.65 12.555 341,717
Feb 11 2021 12.57 -0.12 -0.95% 12.66 12.66 12.54 412,851
Feb 10 2021 12.69 0.10 0.79% 12.66 12.70 12.56 277,254
Feb 09 2021 12.59 0.03 0.24% 12.58 12.63 12.50 271,713
Feb 08 2021 12.56 0.09 0.72% 12.56 12.56 12.49 269,112
Feb 05 2021 12.47 -0.02 -0.16% 12.51 12.55 12.45 249,323
Feb 04 2021 12.49 0.09 0.73% 12.41 12.499 12.3711 277,613
Feb 03 2021 12.40 0.06 0.49% 12.40 12.40 12.27 235,111
Feb 02 2021 12.34 0.25 2.07% 12.18 12.42 12.17 227,664
Feb 01 2021 12.09 0.08 0.67% 12.03 12.17 12.03 468,349
Jan 29 2021 12.01 -0.16 -1.31% 12.23 12.25 11.89 417,923
Jan 28 2021 12.17 0.05 0.41% 12.17 12.29 12.12 359,331
See More Historical Prices »


Your Recent History
NYSE
ETY
Eaton Vanc..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.