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

12.815

-0.045 (-0.35%)

Last Updated: 15:42:40

Delayed by 15 minutes

ETY Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
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%	12.88	12.92	12.81	310,462
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%	13.29	13.345	13.24	221,641
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	191,676
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%	13.11	13.20	13.05	254,441
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	135,971
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
Feb 23 2024	12.96	0.01	0.08%	13.02	13.0694	12.945	276,060
Feb 22 2024	12.95	0.10	0.78%	13.00	13.005	12.93	344,995
Feb 21 2024	12.85	-0.06	-0.46%	12.84	12.90	12.8137	191,633
Feb 20 2024	12.91	-0.05	-0.39%	12.96	13.0001	12.88	207,682
Feb 16 2024	12.96	-0.09	-0.69%	13.04	13.0498	12.9401	186,250
Feb 15 2024	13.05	0.15	1.16%	12.95	13.05	12.88	226,697
Feb 14 2024	12.90	0.16	1.26%	12.82	12.90	12.82	205,149
Feb 13 2024	12.74	-0.15	-1.16%	12.80	12.80	12.67	223,853
Feb 12 2024	12.89	0.05	0.39%	12.88	12.95	12.84	275,270
Feb 09 2024	12.84	0.04	0.31%	12.83	12.84	12.795	252,899
Feb 08 2024	12.80	-0.01	-0.08%	12.79	12.84	12.77	271,003
Feb 07 2024	12.81	0.12	0.95%	12.77	12.87	12.76	245,354
Feb 06 2024	12.69	0.03	0.24%	12.68	12.75	12.64	195,608
Feb 05 2024	12.66	0.06	0.48%	12.62	12.665	12.5799	249,664
Feb 02 2024	12.60	0.09	0.72%	12.56	12.6799	12.52	246,178
Feb 01 2024	12.51	0.13	1.05%	12.40	12.58	12.40	230,927
Jan 31 2024	12.38	-0.13	-1.04%	12.51	12.515	12.36	293,710
Jan 30 2024	12.51	0.03	0.24%	12.47	12.51	12.4116	283,408
Jan 29 2024	12.48	0.09	0.73%	12.42	12.48	12.409	197,961
Jan 26 2024	12.39	0.04	0.32%	12.36	12.39	12.335	199,004
Jan 25 2024	12.35	0.06	0.49%	12.30	12.37	12.28	175,820
Jan 24 2024	12.29	0.06	0.49%	12.31	12.34	12.275	226,447
Jan 23 2024	12.23	0.01	0.08%	12.20	12.26	12.16	323,752
Jan 22 2024	12.22	-0.04	-0.33%	12.18	12.33	12.11	287,297

Eaton Vance Tax Managed ...

Delayed Upgrade Clock