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

Eaton Vance Tax Managed Diversified Equity Income Fund (ETY)

13.62
-0.31 (-2.23%)
NYSE · Last Trade: Mar 23rd, 1:18 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
3/20/202613.8713.9313.5713.62247,99113.62
3/19/202613.9614.0313.8713.93243,52513.93
3/18/202614.2214.2414.0514.05282,09714.05
3/17/202614.3214.3514.2114.26172,86214.26
3/16/202614.2314.3214.1014.17342,13414.17
3/13/202614.3814.5314.2314.27225,79414.27
3/12/202614.4314.4614.3014.33205,78714.33
3/11/202614.4814.7414.4014.50324,67514.50
3/10/202614.4914.5914.3314.51312,85014.51
3/09/202614.5014.5014.3014.45277,79514.45
3/06/202614.5814.7214.5514.56226,89914.56
3/05/202614.8514.9014.7014.81135,78514.81
3/04/202614.8214.9314.7914.90192,59914.90
3/03/202614.7914.8814.6014.79214,84414.79
3/02/202614.8614.9714.8114.89177,52314.89
2/27/202614.8914.9314.8214.93192,44314.93
2/26/202615.0115.0514.8614.95272,31814.95
2/25/202615.0015.0914.9615.03194,92815.03
2/24/202614.8414.9714.8114.92163,25814.92
2/23/202614.8914.9414.7314.86155,64814.86
2/20/202614.7614.9614.7614.92137,86114.92
2/19/202614.8614.9114.7514.81197,27414.81
2/18/202614.8815.0314.8314.90216,28314.90
2/17/202614.8314.8914.6714.83321,03314.83
2/13/202614.8115.0414.7714.93320,83614.83
2/12/202615.1015.1514.8214.85156,30014.75
2/11/202615.1115.1114.9415.02181,93214.92
2/10/202615.0515.1715.0215.08132,14514.98
2/09/202615.0315.1414.9415.04326,93514.94
2/06/202614.8515.0914.8515.05207,58714.95
2/05/202614.8914.9414.7414.77434,98914.67
2/04/202615.0715.2814.8814.90347,08914.80
2/03/202615.2815.3115.0315.07241,01114.97
2/02/202615.1915.3115.1915.24215,15215.14
1/30/202615.2715.3715.1315.28241,17315.18
1/29/202615.2415.2915.0515.28265,71815.18
1/28/202615.3715.3715.2315.29164,11715.19
1/27/202615.2215.3515.1515.31175,65115.21
1/26/202615.2415.3015.2015.20212,99715.10
1/23/202615.2015.2315.1315.19150,82615.09
1/22/202615.2015.2515.1315.15213,32315.05
1/21/202615.0715.1614.9915.10179,10715.00
1/20/202615.1015.1714.9515.02243,12714.92
1/16/202615.2815.3615.2115.21195,54515.11
1/15/202615.4115.4115.2015.21321,69915.11
1/14/202615.4315.4615.3415.45255,49815.25
1/13/202615.5715.5715.3815.49311,42215.29
1/12/202615.4415.6015.4015.51241,56915.31
1/09/202615.5015.5515.3915.51226,05315.31
1/08/202615.4315.4715.3315.47265,67915.27
1/07/202615.4215.5015.3215.37199,43115.17
1/06/202615.3515.5015.3415.38166,69815.18
1/05/202615.3015.4015.2815.35249,44215.15
1/02/202615.3715.4715.2515.28281,64015.08
12/31/202515.5315.5715.3415.34245,68415.14
12/30/202515.3315.4815.3315.48264,08815.28
12/29/202515.3115.3715.2615.30135,88215.10
12/26/202515.3915.4215.3115.36172,49215.16
12/24/202515.3115.3615.2615.2986,59315.09
12/23/202515.1715.3415.1715.28169,23615.08