U.S. Markets closed

Eaton Vance Tax-Managed Diversified Equity Income Fund (ETY)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
11.62+0.15 (+1.31%)
At close: 4:02PM EDT
People also watch
EXGETWETVEOSEOI
DateOpenHighLowCloseAdj Close*Volume
Jun 23, 201711.4511.6511.4311.6211.62295,900
Jun 22, 201711.5111.5511.4511.4711.47385,700
Jun 21, 201711.6111.6511.4911.5511.55460,800
Jun 21, 20170.084 Dividend
Jun 20, 201711.7411.7611.6911.7311.65312,400
Jun 19, 201711.6411.7611.6111.7611.68410,400
Jun 16, 201711.5211.6011.5111.6011.52336,800
Jun 15, 201711.4811.5611.4411.5011.42428,000
Jun 14, 201711.5711.5911.5211.5911.51300,900
Jun 13, 201711.4611.5711.4411.5611.48345,600
Jun 12, 201711.4211.4511.3711.4511.37338,400
Jun 09, 201711.4611.5111.4011.4511.37386,100
Jun 08, 201711.5211.5311.4411.4411.36316,000
Jun 07, 201711.4611.5411.4511.5111.43366,400
Jun 06, 201711.4611.5111.4411.4611.38339,800
Jun 05, 201711.4611.5311.4111.5011.42376,300
Jun 02, 201711.4611.4911.3911.4711.39262,000
Jun 01, 201711.4511.5011.4311.4811.40309,300
May 31, 201711.4311.4411.3611.4311.35309,900
May 30, 201711.3411.4311.3211.3811.30277,200
May 26, 201711.4511.4711.3211.3211.24680,300
May 25, 201711.4811.4911.4011.4511.37384,700
May 24, 201711.3611.4811.3311.4611.38595,100
May 23, 201711.3011.3711.3011.3211.24345,800
May 22, 201711.3411.3511.2311.2811.20408,600
May 22, 20170.084 Dividend
May 19, 201711.2711.4211.2511.3811.22474,100
May 18, 201711.1811.2711.1111.2411.08411,700
May 17, 201711.3011.3611.1711.1911.03669,700
May 16, 201711.4011.4511.3611.4011.23349,800
May 15, 201711.2911.4011.2911.3711.21415,900
May 12, 201711.3111.3211.2211.2911.13395,100
May 11, 201711.2911.3411.2511.3011.14366,400
May 10, 201711.2911.3511.2611.3211.16382,100
May 09, 201711.2311.3011.2211.2911.13484,100
May 08, 201711.2811.2811.2011.2311.07498,400
May 05, 201711.2411.3411.2311.2611.10416,900
May 04, 201711.2911.2911.2311.2411.08425,800
May 03, 201711.2711.3011.2411.2611.10415,200
May 02, 201711.3111.3211.2811.2811.12383,700
May 01, 201711.2911.3411.2911.3111.15346,000
Apr 28, 201711.3011.3111.2611.2811.12366,400
Apr 27, 201711.2511.2911.1811.2911.13358,100
Apr 26, 201711.3011.3011.2311.2311.07440,200
Apr 25, 201711.2511.3011.2011.2911.13539,600
Apr 24, 201711.2111.2411.1611.2111.05413,300
Apr 21, 201711.1111.1611.1011.1210.96324,000
Apr 20, 201711.0711.1511.0611.1010.94372,200
Apr 19, 201711.1111.1211.0411.0710.91609,400
Apr 19, 20170.084 Dividend
Apr 18, 201711.1511.1911.1411.1610.92508,000
Apr 17, 201711.2011.2011.1111.1310.89534,700
Apr 13, 201711.1511.2111.1311.1510.91420,400
Apr 12, 201711.1111.1911.0911.1410.90679,500
Apr 11, 201711.0911.1411.0611.1010.86643,800
Apr 10, 201711.1311.1611.0711.0910.85610,500
Apr 07, 201711.0811.1911.0711.1010.86544,400
Apr 06, 201711.0211.1311.0211.0910.85405,700
Apr 05, 201711.0911.1311.0111.0110.77413,500
Apr 04, 201710.9811.1210.9711.0910.85637,200
Apr 03, 201711.0811.1111.0011.0110.77573,600
Mar 31, 201711.1111.1211.0711.0710.83454,400
Mar 30, 201711.1111.1311.0711.1010.86523,900
Mar 29, 201711.0711.1211.0211.1210.88329,100
Mar 28, 201710.9511.1010.9511.0510.81495,900
Mar 27, 201710.9511.0010.9210.9710.73340,500
Mar 24, 201711.0611.1011.0111.0110.77345,900
Mar 23, 201711.0611.1011.0211.0810.84368,200
Mar 22, 201710.9611.0910.9411.0710.83436,400
Mar 22, 20170.084 Dividend
Mar 21, 201711.2011.2011.0711.0710.75420,000
Mar 20, 201711.1911.2111.1611.1710.84471,100
Mar 17, 201711.1511.2011.1311.1910.86470,800
Mar 16, 201711.0711.1411.0611.1310.80359,300
Mar 15, 201711.0211.1010.9811.0710.75288,000
Mar 14, 201710.9411.0210.9011.0010.68271,600
Mar 13, 201710.9110.9910.8910.9910.67310,900
Mar 10, 201710.9611.0010.8310.8810.56714,200
Mar 09, 201711.0011.0210.9010.9010.58667,000
Mar 08, 201711.0411.0811.0011.0210.70415,100
Mar 07, 201711.0111.0610.9811.0610.74321,100
Mar 06, 201711.0611.0610.9911.0310.71344,900
Mar 03, 201711.0011.0910.9711.0910.76383,000
Mar 02, 201711.0811.1010.9811.0010.68522,900
Mar 01, 201711.0711.1411.0711.0910.76845,500
Feb 28, 201711.0411.0810.9711.0310.71761,200
Feb 27, 201710.9711.0610.9411.0610.74577,000
Feb 24, 201710.9010.9710.8810.9510.63307,000
Feb 23, 201710.9910.9910.9110.9210.60399,600
Feb 22, 201710.8710.9310.8510.9310.61392,500
Feb 21, 201710.8410.9210.8410.8610.54440,300
Feb 17, 201710.8710.9110.8110.8110.49459,300
Feb 16, 201710.9711.0210.9010.9310.61397,300
Feb 16, 20170.084 Dividend
Feb 15, 201711.0311.1311.0011.0910.68638,800
Feb 14, 201711.0011.0610.9611.0410.64407,900
Feb 13, 201710.9411.0310.9111.0210.62538,400
Feb 10, 201710.9010.9410.8710.9310.53431,600
Feb 09, 201710.8810.9210.8610.9010.50418,400
Feb 08, 201710.8510.8710.8010.8710.47514,200
*Close price adjusted for dividends and splits.
Loading more data...