ETY - Eaton Vance Tax-Managed Diversified Equity Income Fund

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 17, 201912.1212.1412.0912.1212.12156,900
Sep 16, 201912.1512.1512.0812.1012.10262,400
Sep 13, 201912.1812.1812.1212.1512.15164,100
Sep 12, 201912.1412.1712.0912.1412.14266,300
Sep 11, 201912.0312.1012.0012.0912.09300,300
Sep 10, 201911.9512.0011.9312.0012.00238,100
Sep 09, 201912.0112.0411.9311.9711.97228,100
Sep 06, 201911.9512.0111.9011.9811.98165,600
Sep 05, 201911.9312.0211.9311.9511.95250,700
Sep 04, 201911.8311.8811.7911.8611.86175,500
Sep 03, 201911.7011.8011.6911.7611.76233,100
Aug 30, 201911.7611.8211.6811.7611.76225,900
Aug 29, 201911.7411.7411.6311.6711.67288,800
Aug 28, 201911.5611.6611.5411.6411.64261,300
Aug 27, 201911.6611.7011.5511.5911.59241,900
Aug 26, 201911.7111.7311.5711.5911.59309,000
Aug 23, 201911.8611.8711.6211.6511.65436,900
Aug 22, 201911.9311.9311.8311.9111.91315,700
Aug 22, 20190.084 Dividend
Aug 21, 201911.9312.0011.8911.9611.88307,900
Aug 20, 201911.9311.9611.8511.8711.79253,200
Aug 19, 201911.8411.9011.5611.8811.80161,400
Aug 16, 201911.7211.8011.6711.7411.66220,700
Aug 15, 201911.6311.6711.5611.6311.55338,600
Aug 14, 201911.6511.6911.5611.6111.53710,900
Aug 13, 201911.6511.8411.6511.7611.68317,500
Aug 12, 201911.7011.7611.6511.7011.62194,400
Aug 09, 201911.8111.8211.6811.7511.67205,100
Aug 08, 201911.7211.8411.6511.8211.74249,500
Aug 07, 201911.4511.6311.3711.6111.53474,000
Aug 06, 201911.4711.5711.3911.5411.46400,800
Aug 05, 201911.6611.6611.3311.4511.37518,800
Aug 02, 201911.7611.8411.7011.8111.73302,100
Aug 01, 201911.9312.0511.7811.8211.74404,400
Jul 31, 201912.0712.0711.8211.8811.80464,200
Jul 30, 201911.9612.0211.9512.0211.94250,400
Jul 29, 201911.9512.0211.8512.0011.92305,800
Jul 26, 201911.9512.0111.9211.9211.84221,200
Jul 25, 201912.0212.0211.9211.9411.86317,900
Jul 24, 201911.9912.0211.9612.0211.94176,300
Jul 23, 201912.0212.0211.9312.0011.92215,300
Jul 23, 20190.084 Dividend
Jul 22, 201912.0712.0812.0312.0511.88221,600
Jul 19, 201912.0612.0812.0112.0311.86180,500
Jul 18, 201912.0112.0412.0012.0311.86182,800
Jul 17, 201912.1012.1112.0512.0611.89245,400
Jul 16, 201912.0812.1112.0512.1111.94231,900
Jul 15, 201912.0912.1012.0512.0711.90193,300
Jul 12, 201912.0812.0912.0112.0511.88254,200
Jul 11, 201912.0812.1112.0212.0411.87233,300
Jul 10, 201912.0312.1011.9912.0811.91311,600
Jul 09, 201911.9611.9911.8811.9311.76344,800
Jul 08, 201911.9611.9911.8811.9911.82261,700
Jul 05, 201911.9812.0411.9212.0111.84141,500
Jul 03, 201912.0512.1011.9912.1011.93159,500
Jul 02, 201911.9912.0311.9612.0011.83234,400
Jul 01, 201912.0712.1011.9711.9911.82354,400
Jun 28, 201911.9712.0011.9211.9911.82261,100
Jun 27, 201911.8211.9511.8211.8911.72258,900
Jun 26, 201911.8111.8811.7811.8211.66221,400
Jun 25, 201911.9411.9411.7711.7811.62182,600
Jun 24, 201911.9511.9911.8811.9411.77223,100
Jun 21, 201912.1012.1011.9011.9311.76425,000
Jun 20, 201912.0512.1312.0012.1111.94284,800
Jun 20, 20190.084 Dividend
Jun 19, 201912.0012.0811.9712.0711.82353,800
Jun 18, 201912.0012.0711.9712.0311.78397,300
Jun 17, 201911.8811.9611.8711.9411.69190,400
Jun 14, 201911.8611.8711.7811.8711.62229,000
Jun 13, 201911.8911.9211.8411.8711.62192,600
Jun 12, 201911.8611.9311.8111.8611.61288,400
Jun 11, 201911.9311.9611.8511.8911.64325,300
Jun 10, 201911.8711.9711.8611.8911.64278,100
Jun 07, 201911.7111.8411.7111.8111.56286,400
Jun 06, 201911.5011.7211.4511.6611.42374,900
Jun 05, 201911.4011.5011.3511.4811.24243,800
Jun 04, 201911.2111.3711.1911.3611.12288,100
Jun 03, 201911.2211.2911.1211.1510.92343,300
May 31, 201911.3611.3611.2011.2210.99352,900
May 30, 201911.3611.4311.3311.4111.17274,200
May 29, 201911.3611.4811.3111.3311.09278,500
May 28, 201911.6911.7211.3811.4511.21302,600
May 24, 201911.6811.7111.5811.6811.44366,200
May 23, 201911.6511.6711.4411.6511.41474,700
May 23, 20190.084 Dividend
May 22, 201911.8411.8711.8111.8211.49205,200
May 21, 201911.8311.9011.8111.8811.55156,000
May 20, 201911.7711.8011.7311.7811.45208,200
May 17, 201911.8311.9411.8111.8211.49288,400
May 16, 201911.7511.9211.7511.8811.55213,000
May 15, 201911.6011.8411.5911.7511.42263,000
May 14, 201911.5211.7511.5211.6411.32308,200
May 13, 201911.5711.6211.4611.5111.19285,900
May 10, 201911.7111.7811.5811.7411.41396,300
May 09, 201911.7411.7611.6711.7411.41384,600
May 08, 201911.8511.8811.7811.7811.45277,700
May 07, 201912.0012.0311.8011.8811.55563,500
May 06, 201911.9212.1411.8312.0911.75382,100
May 03, 201911.9612.0511.9612.0511.72229,800
May 02, 201912.1012.1011.8811.9411.61231,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...