Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Eaton Vance Tax Managed Diversified Equity Income Fund (ETY)

14.58
+0.04 (0.28%)
NYSE· Last Trade: Jul 2nd, 12:42 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Eaton Vance Tax Managed Diversified Equity Income Fund (ETY)

DateOpenHighLowCloseVolumeAdjusted Close
7/01/202614.4614.6814.3314.58318,83514.58
6/30/202614.3714.5514.2214.54378,28414.54
6/29/202614.3014.4414.1514.33282,70314.33
6/26/202613.9114.1513.8614.13175,35714.13
6/25/202614.2914.3913.9813.98271,98113.98
6/24/202614.3114.3514.1514.15162,48014.15
6/23/202614.2514.5014.1214.32247,69914.32
6/22/202614.6014.7414.3814.39228,00114.39
6/18/202614.5114.5914.4514.55353,60814.55
6/17/202614.6214.6414.4014.42280,35114.42
6/16/202614.5314.6814.4914.63297,87714.63
6/15/202614.5514.7414.4614.53262,23814.53
6/12/202614.5614.5814.4314.49164,93014.39
6/11/202614.3314.5214.2114.48209,25514.38
6/10/202614.3714.5514.2714.31166,13214.21
6/09/202614.5814.6414.2714.50146,60214.40
6/08/202614.5414.7014.4414.46195,78314.36
6/05/202614.7414.7414.4514.48223,85014.38
6/04/202614.7014.8514.6814.78144,80514.68
6/03/202614.8414.8814.7014.74185,94614.64
6/02/202614.8614.9014.7614.81229,82614.71
6/01/202614.9614.9914.7714.86418,33414.76
5/29/202615.0915.1214.9514.99336,39314.89
5/28/202614.8314.9814.7914.97236,44814.87
5/27/202614.8714.9714.8114.83137,97114.73
5/26/202614.9115.0014.8414.90163,76214.80
5/22/202614.8814.8914.7714.77127,11714.67
5/21/202614.8014.8714.7114.82178,82514.72
5/20/202614.7214.8314.6714.80199,88914.70
5/19/202614.5514.6814.5514.67203,38514.57
5/18/202614.7514.8414.5614.62308,66114.52
5/15/202614.7914.9514.7614.78326,25814.68
5/14/202615.0515.1515.0115.04203,49914.84
5/13/202614.8615.0814.8315.04418,58914.84
5/12/202614.8514.8914.7514.88185,72014.68
5/11/202614.9514.9914.8414.85202,33514.65
5/08/202614.9715.0714.9215.00473,36514.80
5/07/202615.0015.0214.8714.88178,10414.68
5/06/202615.0715.1314.9614.96221,46414.76
5/05/202615.0015.1014.9514.98227,58014.78
5/04/202615.0015.1114.8814.91266,52114.71
5/01/202615.0915.1315.0015.00333,66114.80
4/30/202614.9615.1114.7915.091,191,70114.89
4/29/202614.6714.8314.5014.83534,33114.63
4/28/202614.6714.7014.5514.64152,08414.44
4/27/202614.6514.7514.5514.72418,14714.52
4/24/202614.5714.6814.5014.59223,44314.39
4/23/202614.6514.6614.4414.54173,04514.35
4/22/202614.6414.6914.5514.64224,95914.44
4/21/202614.5614.6514.5014.50222,16714.31
4/20/202614.7014.7814.5014.59311,10514.39
4/17/202614.5714.7014.5614.67266,61614.47
4/16/202614.5314.5414.4114.50273,80914.31
4/15/202614.4314.5414.4114.50344,31014.31
4/14/202614.4114.5714.3714.57250,63914.28
4/13/202614.1014.3314.0614.33346,79014.04
4/10/202614.3414.3514.1114.19928,86013.91
4/09/202614.2114.3314.1114.29397,11414.00
4/08/202614.0414.2914.0414.17220,14813.89
4/07/202613.7813.9413.7113.78230,58713.50
4/06/202613.8513.9713.8013.90174,69313.62
4/02/202613.6913.9813.6413.92171,83313.64