Eaton Vance Tax Managed Diversified Equity Income Fund (ETY)

14.54
-0.10 (-0.68%)
NYSE · Last Trade: Apr 23rd, 7:03 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
4/23/202614.6514.6614.4414.54173,04514.54
4/22/202614.6414.6914.5514.64224,95914.64
4/21/202614.5614.6514.5014.50222,16714.50
4/20/202614.7014.7814.5014.59311,10514.59
4/17/202614.5714.7014.5614.67266,61614.67
4/16/202614.5314.5414.4114.50273,80914.50
4/15/202614.4314.5414.4114.50344,31014.50
4/14/202614.4114.5714.3714.57250,63914.57
4/13/202614.1014.3314.0614.33346,79014.33
4/10/202614.3414.3514.1114.19928,86014.19
4/09/202614.2114.3314.1114.29397,11414.29
4/08/202614.0414.2914.0414.17220,14814.17
4/07/202613.7813.9413.7113.78230,58713.78
4/06/202613.8513.9713.8013.90174,69313.90
4/02/202613.6913.9813.6413.92171,83313.92
4/01/202613.7914.0513.6513.92330,26513.92
3/31/202613.3613.8213.2813.79677,59313.79
3/30/202613.2413.3613.1213.16297,87213.16
3/27/202613.3413.4013.1713.19217,44013.19
3/26/202613.6113.7013.4313.43269,59013.43
3/25/202613.8013.9113.7113.78174,64213.78
3/24/202613.6713.7913.5513.65275,56813.65
3/23/202613.7514.1113.6513.70250,60113.70
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
2/13/202614.8115.0414.7714.93320,83614.93
2/12/202615.1015.1514.8214.85156,30014.85
2/11/202615.1115.1114.9415.02181,93215.02
2/10/202615.0515.1715.0215.08132,14515.08
2/09/202615.0315.1414.9415.04326,93515.04
2/06/202614.8515.0914.8515.05207,58715.05
2/05/202614.8914.9414.7414.77434,98914.77
2/04/202615.0715.2814.8814.90347,08914.90
2/03/202615.2815.3115.0315.07241,01115.07
2/02/202615.1915.3115.1915.24215,15215.24
1/30/202615.2715.3715.1315.28241,17315.28
1/29/202615.2415.2915.0515.28265,71815.28
1/28/202615.3715.3715.2315.29164,01715.29
1/27/202615.2215.3515.1515.31175,65115.31
1/26/202615.2415.3015.2015.20212,99715.20