Eaton Vance Tax-Managed Diversified Equity Income Fund (ETY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | 13.51 | 13.56 | 13.49 | 13.53 | 13.53 | 193,900 |
| 06 May 2024 | 13.45 | 13.49 | 13.40 | 13.46 | 13.46 | 228,000 |
| 03 May 2024 | 13.45 | 13.45 | 13.35 | 13.40 | 13.40 | 197,300 |
| 02 May 2024 | 13.30 | 13.37 | 13.09 | 13.33 | 13.33 | 314,500 |
| 01 May 2024 | 13.10 | 13.32 | 13.00 | 13.22 | 13.22 | 450,600 |
| 30 Apr 2024 | 13.06 | 13.13 | 13.02 | 13.08 | 13.08 | 312,200 |
| 29 Apr 2024 | 13.10 | 13.13 | 12.97 | 13.03 | 13.03 | 281,600 |
| 26 Apr 2024 | 12.99 | 13.15 | 12.99 | 13.04 | 13.04 | 278,800 |
| 25 Apr 2024 | 12.89 | 12.97 | 12.80 | 12.97 | 12.97 | 167,500 |
| 24 Apr 2024 | 13.08 | 13.13 | 12.94 | 12.99 | 12.99 | 238,200 |
| 23 Apr 2024 | 12.93 | 13.06 | 12.77 | 13.00 | 13.00 | 219,000 |
| 22 Apr 2024 | 12.84 | 12.94 | 12.75 | 12.92 | 12.92 | 222,400 |
| 22 Apr 2024 | 0.099 Dividend | |||||
| 19 Apr 2024 | 12.86 | 12.90 | 12.72 | 12.84 | 12.74 | 498,900 |
| 18 Apr 2024 | 12.88 | 12.91 | 12.80 | 12.86 | 12.76 | 227,100 |
| 17 Apr 2024 | 12.93 | 12.94 | 12.81 | 12.85 | 12.75 | 137,900 |
| 16 Apr 2024 | 12.88 | 12.92 | 12.81 | 12.83 | 12.73 | 310,500 |
| 15 Apr 2024 | 13.25 | 13.27 | 12.84 | 12.88 | 12.78 | 391,900 |
| 12 Apr 2024 | 13.34 | 13.37 | 13.10 | 13.21 | 13.11 | 165,400 |
| 11 Apr 2024 | 13.35 | 13.41 | 13.30 | 13.39 | 13.29 | 119,100 |
| 10 Apr 2024 | 13.29 | 13.35 | 13.24 | 13.29 | 13.19 | 221,600 |
| 09 Apr 2024 | 13.43 | 13.46 | 13.31 | 13.36 | 13.26 | 291,400 |
| 08 Apr 2024 | 13.28 | 13.35 | 13.25 | 13.34 | 13.24 | 230,500 |
| 05 Apr 2024 | 13.17 | 13.32 | 13.12 | 13.21 | 13.11 | 191,700 |
| 04 Apr 2024 | 13.28 | 13.38 | 13.14 | 13.18 | 13.08 | 243,500 |
| 03 Apr 2024 | 13.19 | 13.30 | 13.14 | 13.25 | 13.15 | 198,700 |
| 02 Apr 2024 | 13.11 | 13.20 | 13.05 | 13.19 | 13.09 | 254,400 |
| 01 Apr 2024 | 13.41 | 13.47 | 13.20 | 13.24 | 13.14 | 334,000 |
| 28 Mar 2024 | 13.43 | 13.44 | 13.33 | 13.36 | 13.26 | 583,200 |
| 27 Mar 2024 | 13.39 | 13.41 | 13.29 | 13.41 | 13.31 | 190,900 |
| 26 Mar 2024 | 13.40 | 13.44 | 13.34 | 13.37 | 13.27 | 201,000 |
| 25 Mar 2024 | 13.33 | 13.39 | 13.30 | 13.34 | 13.24 | 221,800 |
| 22 Mar 2024 | 13.38 | 13.39 | 13.27 | 13.34 | 13.24 | 185,000 |
| 21 Mar 2024 | 13.33 | 13.46 | 13.30 | 13.30 | 13.20 | 279,300 |
| 20 Mar 2024 | 13.20 | 13.31 | 13.16 | 13.29 | 13.19 | 252,300 |
| 20 Mar 2024 | 0.081 Dividend | |||||
| 19 Mar 2024 | 13.14 | 13.28 | 13.12 | 13.28 | 13.10 | 217,000 |
| 18 Mar 2024 | 13.10 | 13.20 | 13.07 | 13.12 | 12.94 | 211,900 |
| 15 Mar 2024 | 13.13 | 13.15 | 13.04 | 13.04 | 12.86 | 136,000 |
| 14 Mar 2024 | 13.22 | 13.26 | 13.14 | 13.15 | 12.97 | 122,700 |
| 13 Mar 2024 | 13.18 | 13.20 | 13.15 | 13.19 | 13.01 | 114,600 |
| 12 Mar 2024 | 13.16 | 13.19 | 13.10 | 13.16 | 12.98 | 274,800 |
| 11 Mar 2024 | 13.12 | 13.18 | 13.08 | 13.09 | 12.91 | 147,600 |
| 08 Mar 2024 | 13.22 | 13.25 | 13.11 | 13.13 | 12.95 | 210,500 |
| 07 Mar 2024 | 13.21 | 13.27 | 13.20 | 13.22 | 13.04 | 231,500 |
| 06 Mar 2024 | 13.12 | 13.27 | 13.11 | 13.12 | 12.94 | 233,900 |
| 05 Mar 2024 | 13.18 | 13.18 | 13.03 | 13.09 | 12.91 | 163,000 |
| 04 Mar 2024 | 13.11 | 13.22 | 13.11 | 13.18 | 13.00 | 263,600 |
| 01 Mar 2024 | 13.02 | 13.20 | 13.02 | 13.18 | 13.00 | 243,700 |
| 29 Feb 2024 | 13.10 | 13.12 | 13.03 | 13.03 | 12.85 | 316,800 |
| 28 Feb 2024 | 12.97 | 13.02 | 12.95 | 13.02 | 12.84 | 167,200 |
| 27 Feb 2024 | 13.01 | 13.03 | 12.96 | 12.98 | 12.80 | 233,000 |
| 26 Feb 2024 | 12.99 | 12.99 | 12.88 | 12.97 | 12.79 | 256,300 |
| 23 Feb 2024 | 13.02 | 13.07 | 12.95 | 12.96 | 12.78 | 276,100 |
| 22 Feb 2024 | 13.00 | 13.01 | 12.93 | 12.95 | 12.77 | 345,000 |
| 21 Feb 2024 | 12.84 | 12.90 | 12.81 | 12.85 | 12.67 | 191,600 |
| 21 Feb 2024 | 0.081 Dividend | |||||
| 20 Feb 2024 | 12.96 | 13.00 | 12.88 | 12.91 | 12.65 | 207,700 |
| 16 Feb 2024 | 13.04 | 13.05 | 12.94 | 12.96 | 12.70 | 186,300 |
| 15 Feb 2024 | 12.95 | 13.05 | 12.88 | 13.05 | 12.79 | 226,700 |
| 14 Feb 2024 | 12.82 | 12.90 | 12.82 | 12.90 | 12.64 | 205,100 |
| 13 Feb 2024 | 12.80 | 12.80 | 12.67 | 12.74 | 12.49 | 223,900 |
| 12 Feb 2024 | 12.88 | 12.95 | 12.84 | 12.89 | 12.63 | 275,300 |
| 09 Feb 2024 | 12.83 | 12.84 | 12.80 | 12.84 | 12.58 | 252,900 |
| 08 Feb 2024 | 12.79 | 12.84 | 12.77 | 12.80 | 12.54 | 271,000 |
| 07 Feb 2024 | 12.77 | 12.87 | 12.76 | 12.81 | 12.55 | 245,400 |
| 06 Feb 2024 | 12.68 | 12.75 | 12.64 | 12.69 | 12.44 | 195,600 |
| 05 Feb 2024 | 12.62 | 12.67 | 12.58 | 12.66 | 12.41 | 249,700 |
| 02 Feb 2024 | 12.56 | 12.68 | 12.52 | 12.60 | 12.35 | 246,200 |
| 01 Feb 2024 | 12.40 | 12.58 | 12.40 | 12.51 | 12.26 | 230,900 |
| 31 Jan 2024 | 12.51 | 12.52 | 12.36 | 12.38 | 12.13 | 293,700 |
| 30 Jan 2024 | 12.47 | 12.51 | 12.41 | 12.51 | 12.26 | 283,400 |
| 29 Jan 2024 | 12.42 | 12.48 | 12.41 | 12.48 | 12.23 | 198,000 |
| 26 Jan 2024 | 12.36 | 12.39 | 12.34 | 12.39 | 12.14 | 199,000 |
| 25 Jan 2024 | 12.30 | 12.37 | 12.28 | 12.35 | 12.10 | 175,800 |
| 24 Jan 2024 | 12.31 | 12.34 | 12.28 | 12.29 | 12.04 | 226,400 |
| 23 Jan 2024 | 12.20 | 12.26 | 12.16 | 12.23 | 11.99 | 323,800 |
| 22 Jan 2024 | 12.18 | 12.33 | 12.11 | 12.22 | 11.98 | 287,300 |
| 22 Jan 2024 | 0.081 Dividend | |||||
| 19 Jan 2024 | 12.27 | 12.37 | 12.20 | 12.26 | 11.94 | 413,700 |
| 18 Jan 2024 | 12.20 | 12.24 | 12.16 | 12.22 | 11.90 | 216,300 |
| 17 Jan 2024 | 12.10 | 12.18 | 12.02 | 12.14 | 11.82 | 206,700 |
| 16 Jan 2024 | 12.16 | 12.22 | 12.11 | 12.13 | 11.81 | 256,400 |
| 12 Jan 2024 | 12.16 | 12.26 | 12.14 | 12.25 | 11.93 | 249,900 |
| 11 Jan 2024 | 12.16 | 12.21 | 12.10 | 12.12 | 11.80 | 338,500 |
| 10 Jan 2024 | 12.02 | 12.21 | 11.98 | 12.14 | 11.82 | 167,100 |
| 09 Jan 2024 | 11.93 | 12.04 | 11.90 | 12.03 | 11.71 | 134,900 |
| 08 Jan 2024 | 11.90 | 12.01 | 11.86 | 11.96 | 11.64 | 441,800 |
| 05 Jan 2024 | 11.98 | 12.04 | 11.81 | 11.85 | 11.54 | 363,100 |
| 04 Jan 2024 | 11.92 | 12.03 | 11.91 | 11.97 | 11.65 | 205,900 |
| 03 Jan 2024 | 11.95 | 12.00 | 11.91 | 11.96 | 11.64 | 240,000 |
| 02 Jan 2024 | 12.03 | 12.13 | 11.95 | 12.01 | 11.69 | 241,200 |
| 29 Dec 2023 | 12.18 | 12.20 | 12.03 | 12.19 | 11.87 | 646,300 |
| 28 Dec 2023 | 12.10 | 12.19 | 12.05 | 12.14 | 11.82 | 273,000 |
| 27 Dec 2023 | 12.00 | 12.13 | 11.96 | 12.09 | 11.77 | 394,500 |
| 26 Dec 2023 | 11.92 | 12.10 | 11.92 | 12.00 | 11.68 | 294,400 |
| 22 Dec 2023 | 11.99 | 12.03 | 11.88 | 11.92 | 11.61 | 309,100 |
| 21 Dec 2023 | 11.94 | 11.95 | 11.88 | 11.93 | 11.61 | 223,600 |
| 21 Dec 2023 | 0.081 Dividend | |||||
| 20 Dec 2023 | 12.15 | 12.17 | 11.94 | 11.94 | 11.55 | 296,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.