Eaton Vance Tax-Managed Diversified Equity Income Fund Historical Stock Prices

ETY 
$11.77
*  
0.01
0.09%
Get ETY Alerts
*Delayed - data as of Jul. 10, 2014  -  Find a broker to begin trading ETY now
Exchange: NYSE

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 09-APR-2014 TO 09-JUL-2014

Date Open High Low Close / Last Volume
16:00  11.71  11.80  11.667  11.77 397,589
07/09/2014 11.82 11.86 11.74 11.76 458,099
07/08/2014 11.8 11.83 11.69 11.83 496,872
07/07/2014 11.81 11.82 11.74 11.81 438,184
07/03/2014 11.72 11.82 11.72 11.81 353,098
07/02/2014 11.79 11.79 11.63 11.7 447,403
07/01/2014 11.69 11.83 11.69 11.83 366,903
06/30/2014 11.69 11.73 11.67 11.7 408,647
06/27/2014 11.62 11.67 11.61 11.67 346,011
06/26/2014 11.67 11.67 11.57 11.63 527,451
06/25/2014 11.61 11.71 11.6082 11.64 481,960
06/24/2014 11.58 11.64 11.58 11.62 394,802
06/23/2014 11.64 11.6651 11.58 11.62 389,095
06/20/2014 11.61 11.65 11.55 11.64 395,968
06/19/2014 11.69 11.71 11.59 11.63 391,768
06/18/2014 11.62 11.74 11.61 11.74 382,932
06/17/2014 11.58 11.63 11.55 11.61 285,819
06/16/2014 11.52 11.6 11.47 11.6 358,293
06/13/2014 11.47 11.52 11.44 11.52 501,252
06/12/2014 11.55 11.59 11.405 11.42 546,861
06/11/2014 11.55 11.63 11.54 11.54 425,428
06/10/2014 11.53 11.6 11.48 11.6 524,194
06/09/2014 11.63 11.66 11.54 11.55 809,136
06/06/2014 11.61 11.66 11.58 11.66 570,766
06/05/2014 11.61 11.68 11.58 11.62 414,322
06/04/2014 11.6 11.64 11.6 11.63 411,222
06/03/2014 11.61 11.66 11.59 11.64 386,653
06/02/2014 11.59 11.66 11.5751 11.65 402,888
05/30/2014 11.52 11.61 11.5 11.61 485,223
05/29/2014 11.48 11.53 11.48 11.52 305,056
05/28/2014 11.55 11.56 11.45 11.47 370,907
05/27/2014 11.43 11.54 11.41 11.54 467,299
05/23/2014 11.36 11.43 11.35 11.43 332,647
05/22/2014 11.33 11.39 11.33 11.34 400,904
05/21/2014 11.41 11.42 11.31 11.31 875,852
05/20/2014 11.51 11.54 11.48 11.49 522,362
05/19/2014 11.42 11.54 11.42 11.54 373,773
05/16/2014 11.41 11.47 11.38 11.43 476,674
05/15/2014 11.44 11.45 11.33 11.41 350,116
05/14/2014 11.41 11.46 11.4 11.46 427,011
05/13/2014 11.37 11.43 11.37 11.43 431,397
05/12/2014 11.33 11.4 11.33 11.39 481,451
05/09/2014 11.3 11.33 11.3 11.32 445,920
05/08/2014 11.32 11.37 11.32 11.32 355,745
05/07/2014 11.35 11.36 11.3 11.33 447,592
05/06/2014 11.35 11.35 11.31 11.33 406,851
05/05/2014 11.33 11.37 11.31 11.35 467,047
05/02/2014 11.32 11.38 11.3 11.35 302,928
05/01/2014 11.36 11.36 11.3 11.32 381,263
04/30/2014 11.25 11.36 11.24 11.36 714,380
04/29/2014 11.24 11.25 11.2 11.25 422,182
04/28/2014 11.25 11.25 11.14 11.2 351,105
04/25/2014 11.24 11.24 11.17 11.21 323,784
04/24/2014 11.25 11.26 11.18 11.25 318,053
04/23/2014 11.25 11.27 11.18 11.23 385,703
04/22/2014 11.19 11.26 11.18 11.24 362,734
04/21/2014 11.19 11.2 11.12 11.17 417,305
04/17/2014 11.28 11.29 11.24 11.28 512,070
04/16/2014 11.2 11.27 11.17 11.26 473,741
04/15/2014 11.1 11.17 11.0319 11.17 704,463
04/14/2014 11.05 11.11 11.03 11.07 514,667
04/11/2014 11.05 11.095 10.9912 11.01 462,550
04/10/2014 11.15 11.16 11.04 11.07 641,417
04/09/2014 11.09 11.13 11.03 11.13 451,460
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?