Eaton Vance Tax Managed Diversified Equity Income Fund (XETYX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
As of 08:06AM EDT. Market open.
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | - |
| 16 Apr 2024 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | - |
| 15 Apr 2024 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | - |
| 12 Apr 2024 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | - |
| 11 Apr 2024 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | - |
| 10 Apr 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - |
| 09 Apr 2024 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | - |
| 08 Apr 2024 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | - |
| 05 Apr 2024 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | - |
| 04 Apr 2024 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | - |
| 03 Apr 2024 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | - |
| 02 Apr 2024 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | - |
| 01 Apr 2024 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | - |
| 28 Mar 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
| 27 Mar 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
| 26 Mar 2024 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | - |
| 25 Mar 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
| 22 Mar 2024 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | - |
| 21 Mar 2024 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | - |
| 20 Mar 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
| 19 Mar 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
| 18 Mar 2024 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | - |
| 15 Mar 2024 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | - |
| 14 Mar 2024 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | - |
| 13 Mar 2024 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | - |
| 12 Mar 2024 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | - |
| 11 Mar 2024 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | - |
| 08 Mar 2024 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | - |
| 07 Mar 2024 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | - |
| 06 Mar 2024 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | - |
| 05 Mar 2024 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | - |
| 04 Mar 2024 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | - |
| 01 Mar 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - |
| 29 Feb 2024 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | - |
| 28 Feb 2024 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | - |
| 27 Feb 2024 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | - |
| 26 Feb 2024 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | - |
| 23 Feb 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - |
| 22 Feb 2024 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | - |
| 21 Feb 2024 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | - |
| 20 Feb 2024 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | - |
| 16 Feb 2024 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | - |
| 15 Feb 2024 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | - |
| 14 Feb 2024 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | - |
| 13 Feb 2024 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | - |
| 12 Feb 2024 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | - |
| 09 Feb 2024 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | - |
| 08 Feb 2024 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | - |
| 07 Feb 2024 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | - |
| 06 Feb 2024 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | - |
| 05 Feb 2024 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | - |
| 02 Feb 2024 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | - |
| 01 Feb 2024 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | - |
| 31 Jan 2024 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | - |
| 30 Jan 2024 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | - |
| 29 Jan 2024 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | - |
| 26 Jan 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - |
| 25 Jan 2024 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | - |
| 24 Jan 2024 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | - |
| 23 Jan 2024 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | - |
| 22 Jan 2024 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | - |
| 19 Jan 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| 18 Jan 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| 17 Jan 2024 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | - |
| 16 Jan 2024 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | - |
| 12 Jan 2024 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | - |
| 11 Jan 2024 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | - |
| 10 Jan 2024 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | - |
| 09 Jan 2024 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | - |
| 08 Jan 2024 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | - |
| 05 Jan 2024 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | - |
| 04 Jan 2024 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | - |
| 03 Jan 2024 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | - |
| 02 Jan 2024 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | - |
| 29 Dec 2023 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - |
| 28 Dec 2023 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - |
| 27 Dec 2023 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | - |
| 26 Dec 2023 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | - |
| 22 Dec 2023 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | - |
| 21 Dec 2023 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | - |
| 20 Dec 2023 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | - |
| 19 Dec 2023 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | - |
| 18 Dec 2023 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | - |
| 15 Dec 2023 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | - |
| 14 Dec 2023 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | - |
| 13 Dec 2023 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - |
| 12 Dec 2023 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | - |
| 11 Dec 2023 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | - |
| 08 Dec 2023 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | - |
| 07 Dec 2023 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | - |
| 06 Dec 2023 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | - |
| 05 Dec 2023 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | - |
| 04 Dec 2023 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | - |
| 01 Dec 2023 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | - |
| 30 Nov 2023 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | - |
| 29 Nov 2023 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | - |
| 28 Nov 2023 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | - |
| 27 Nov 2023 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | - |
| 24 Nov 2023 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | - |
| *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.