Eaton Vance Tax Managed Diversified Equity Income Fund (ETY)

14.74
-0.07 (-0.47%)
NYSE· Last Trade: Jun 3rd, 7:14 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
6/03/202614.8414.8814.7014.74185,94614.74
6/02/202614.8614.9014.7614.81229,82614.81
6/01/202614.9614.9914.7714.86418,33414.86
5/29/202615.0915.1214.9514.99336,39314.99
5/28/202614.8314.9814.7914.97236,44814.97
5/27/202614.8714.9714.8114.83137,97114.83
5/26/202614.9115.0014.8414.90163,76214.90
5/22/202614.8814.8914.7714.77127,11714.77
5/21/202614.8014.8714.7114.82178,82514.82
5/20/202614.7214.8314.6714.80199,88914.80
5/19/202614.5514.6814.5514.67203,38514.67
5/18/202614.7514.8414.5614.62308,66114.62
5/15/202614.7914.9514.7614.78326,25814.78
5/14/202615.0515.1515.0115.04203,49914.94
5/13/202614.8615.0814.8315.04418,58914.94
5/12/202614.8514.8914.7514.88185,72014.78
5/11/202614.9514.9914.8414.85202,33514.75
5/08/202614.9715.0714.9215.00473,36514.90
5/07/202615.0015.0214.8714.88178,10414.78
5/06/202615.0715.1314.9614.96221,46414.86
5/05/202615.0015.1014.9514.98227,58014.88
5/04/202615.0015.1114.8814.91266,52114.81
5/01/202615.0915.1315.0015.00333,66114.90
4/30/202614.9615.1114.7915.091,191,70114.99
4/29/202614.6714.8314.5014.83534,33114.73
4/28/202614.6714.7014.5514.64152,08414.54
4/27/202614.6514.7514.5514.72418,14714.62
4/24/202614.5714.6814.5014.59223,44314.49
4/23/202614.6514.6614.4414.54173,04514.44
4/22/202614.6414.6914.5514.64224,95914.54
4/21/202614.5614.6514.5014.50222,16714.40
4/20/202614.7014.7814.5014.59311,10514.49
4/17/202614.5714.7014.5614.67266,61614.57
4/16/202614.5314.5414.4114.50273,80914.40
4/15/202614.4314.5414.4114.50344,31014.40
4/14/202614.4114.5714.3714.57250,63914.38
4/13/202614.1014.3314.0614.33346,79014.14
4/10/202614.3414.3514.1114.19928,86014.00
4/09/202614.2114.3314.1114.29397,11414.10
4/08/202614.0414.2914.0414.17220,14813.98
4/07/202613.7813.9413.7113.78230,58713.60
4/06/202613.8513.9713.8013.90174,69313.71
4/02/202613.6913.9813.6413.92171,83313.73
4/01/202613.7914.0513.6513.92330,26513.73
3/31/202613.3613.8213.2813.79677,59313.61
3/30/202613.2413.3613.1213.16297,87212.98
3/27/202613.3413.4013.1713.19217,44013.01
3/26/202613.6113.7013.4313.43269,59013.25
3/25/202613.8013.9113.7113.78174,64213.60
3/24/202613.6713.7913.5513.65275,56813.47
3/23/202613.7514.1113.6513.70250,60113.52
3/20/202613.8713.9313.5713.62247,99113.44
3/19/202613.9614.0313.8713.93243,52513.74
3/18/202614.2214.2414.0514.05282,09713.86
3/17/202614.3214.3514.2114.26172,86214.07
3/16/202614.2314.3214.1014.17342,13413.98
3/13/202614.3814.5314.2314.27225,79413.98
3/12/202614.4314.4614.3014.33205,78714.04
3/11/202614.4814.7414.4014.50324,67514.21
3/10/202614.4914.5914.3314.51312,85014.22
3/09/202614.5014.5014.3014.45277,79514.16
3/06/202614.5814.7214.5514.56226,89914.27
3/05/202614.8514.9014.7014.81135,78514.51
3/04/202614.8214.9314.7914.90192,59914.60