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

13.69
+0.05 (0.37%)
NYSE · Last Trade: Nov 4th, 2:08 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Eaton Vance Tax-Managed Diversified Equity Income Fund Common Shares of (ETY)

DateOpenHighLowCloseVolumeAdjusted Close
11/03/202613.6413.7013.5013.69289,76113.69
11/02/202613.7113.8113.6013.64345,10113.64
10/30/202613.8113.8413.5713.65392,67313.65
10/29/202613.9113.9513.8313.93437,81613.93
10/28/202613.8713.9313.8113.91234,57713.91
10/27/202613.7613.8713.7313.80329,30213.80
10/26/202613.7213.7713.6913.73154,42413.73
10/23/202613.7013.7413.6613.68177,70713.68
10/22/202613.9013.9013.7113.75319,80713.75
10/21/202614.0114.1513.9214.00282,92214.00
10/20/202613.9414.0313.8513.97259,71413.97
10/19/202613.9113.9913.8613.91304,53513.91
10/16/202614.0514.0913.7913.84244,77913.84
10/15/202613.9514.0513.9014.04255,49514.04
10/14/202614.2614.2614.0514.06268,65113.96
10/13/202614.3314.3314.2414.27190,72914.17
10/12/202614.3414.3414.2614.31351,23014.21
10/09/202614.3114.3314.2414.32357,91014.22
10/08/202614.2914.2914.1314.21335,78914.11
10/07/202614.2514.2514.1614.22274,50614.12
10/06/202614.2514.2914.2114.27563,13514.17
10/05/202614.1514.2714.1014.18499,32314.08
10/02/202614.1514.2614.1514.18305,93914.08
10/01/202614.0814.1913.9814.06494,09213.96
9/30/202614.1514.2314.0114.05824,17713.95
9/29/202614.0914.1014.0414.08332,53513.98
9/28/202614.1314.1614.0314.07370,61913.97
9/25/202614.1214.2114.0814.15383,86514.05
9/24/202614.0014.0913.9814.07234,01613.97
9/23/202614.2014.2214.0514.05265,96813.95
9/22/202614.1614.2714.1614.19218,14314.09
9/21/202614.0914.2314.0614.23223,44614.13
9/18/202614.0014.0813.9414.01309,98413.91
9/17/202614.0014.1113.9213.95338,01213.85
9/16/202613.9214.0513.7813.89209,04313.79
9/15/202614.0214.1513.8813.89329,31213.79
9/14/202614.1114.1614.0114.15412,21013.95
9/11/202614.2214.4014.1314.19497,01113.99
9/10/202614.2014.2914.1414.15338,45513.95
9/09/202614.4314.4614.2814.30339,71714.10
9/08/202614.4814.5414.4014.43220,76314.23
9/04/202614.5314.5314.4014.44166,63214.24
9/03/202614.5014.6214.3714.50202,50514.30
9/02/202614.3814.4514.3014.42365,92314.22
9/01/202614.3314.5914.3014.32739,19814.12
8/31/202614.6114.6514.4614.48311,57714.28
8/28/202614.6114.6214.4214.60269,10714.40
8/27/202614.5014.5714.4414.56244,90214.36
8/26/202614.4214.8314.3814.44210,12114.24
8/25/202614.3914.4614.3314.39210,58814.19
8/24/202614.3014.4014.3014.31268,32214.11
8/21/202614.3714.4614.3414.38193,38114.18
8/20/202614.4914.5014.3114.34188,78514.14
8/19/202614.6414.6414.4814.48233,61114.28
8/18/202614.5914.6114.5414.60170,98314.40
8/17/202614.6014.6314.5514.61211,03414.41
8/14/202614.7614.7614.6014.62193,35514.42
8/13/202614.7214.8514.7114.82178,77814.52
8/12/202614.7914.7914.6814.73271,87414.43
8/11/202614.7314.7414.6314.73316,23214.43
8/10/202614.6214.7414.5514.66214,29214.36
8/07/202614.5914.6914.5614.65251,23414.35
8/06/202614.5514.6214.5114.55249,78614.25
8/05/202614.7314.7914.4814.53696,99214.23
8/04/202614.6314.7014.5614.66288,89414.36