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

ETY 
$11.74
*  
0.03
0.26%
Get ETY Alerts
*Delayed - data as of Nov. 26, 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

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

Results for: 3 Month, From 26-AUG-2014 TO 26-NOV-2014

Date Open High Low Close / Last Volume
16:00  11.72  11.77  11.70  11.74 240,657
11/26/2014 11.7 11.77 11.7 11.74 240,657
11/25/2014 11.67 11.71 11.67 11.71 324,453
11/24/2014 11.74 11.75 11.64 11.67 277,332
11/21/2014 11.72 11.73 11.669 11.72 372,502
11/20/2014 11.49 11.61 11.46 11.6 304,266
11/19/2014 11.5 11.5428 11.47 11.53 328,953
11/18/2014 11.44 11.59 11.44 11.58 614,485
11/17/2014 11.56 11.63 11.46 11.46 668,719
11/14/2014 11.69 11.69 11.58 11.6 349,745
11/13/2014 11.74 11.78 11.65 11.67 242,769
11/12/2014 11.69 11.75 11.64 11.74 353,801
11/11/2014 11.65 11.76 11.62 11.76 321,461
11/10/2014 11.75 11.75 11.59 11.61 401,074
11/07/2014 11.75 11.78 11.67 11.73 333,205
11/06/2014 11.77 11.79 11.73 11.78 287,912
11/05/2014 11.78 11.78 11.67 11.78 305,225
11/04/2014 11.72 11.77 11.59 11.69 468,216
11/03/2014 11.71 11.77 11.68 11.73 380,240
10/31/2014 11.74 11.75 11.63 11.71 408,217
10/30/2014 11.51 11.64 11.4766 11.6 409,755
10/29/2014 11.57 11.62 11.5 11.54 398,320
10/28/2014 11.5 11.55 11.45 11.55 310,834
10/27/2014 11.45 11.45 11.37 11.45 325,712
10/24/2014 11.43 11.49 11.3998 11.49 207,771
10/23/2014 11.38 11.45 11.3566 11.42 428,754
10/22/2014 11.27 11.33 11.22 11.27 454,184
10/21/2014 11.05 11.31 11.01 11.31 688,424
10/20/2014 10.84 10.93 10.82 10.93 426,453
10/17/2014 10.73 10.95 10.73 10.87 631,215
10/16/2014 10.21 10.66 10.2 10.6 609,591
10/15/2014 10.37 10.45 10.17 10.37 1,194,857
10/14/2014 10.59 10.62 10.46 10.49 941,520
10/13/2014 11.03 11.03 10.246 10.56 1,357,202
10/10/2014 11.31 11.34 10.97 10.99 627,623
10/09/2014 11.42 11.44 11.23 11.33 583,632
10/08/2014 11.32 11.45 11.22 11.44 662,183
10/07/2014 11.3 11.36 11.2599 11.3 425,338
10/06/2014 11.37 11.43 11.32 11.32 511,239
10/03/2014 11.23 11.35 11.21 11.29 338,542
10/02/2014 11.32 11.33 11.1 11.17 1,021,731
10/01/2014 11.43 11.435 11.31 11.35 417,651
09/30/2014 11.6 11.6 11.4 11.41 740,498
09/29/2014 11.46 11.56 11.42 11.55 326,096
09/26/2014 11.46 11.55 11.45 11.54 222,909
09/25/2014 11.58 11.6 11.4501 11.48 290,117
09/24/2014 11.51 11.62 11.5 11.59 307,156
09/23/2014 11.51 11.59 11.47 11.51 278,234
09/22/2014 11.66 11.68 11.52 11.54 369,644
09/19/2014 11.74 11.75 11.68 11.69 388,904
09/18/2014 11.73 11.84 11.729 11.78 383,283
09/17/2014 11.75 11.78 11.72 11.73 357,941
09/16/2014 11.62 11.77 11.611 11.77 316,936
09/15/2014 11.71 11.71 11.62 11.68 361,045
09/12/2014 11.74 11.74 11.66 11.72 333,997
09/11/2014 11.72 11.76 11.71 11.76 418,049
09/10/2014 11.78 11.8 11.75 11.76 301,068
09/09/2014 11.83 11.86 11.78 11.8 245,206
09/08/2014 11.9 11.9 11.83 11.85 292,361
09/05/2014 11.87 11.9 11.81 11.9 285,650
09/04/2014 11.95 11.95 11.88 11.91 276,956
09/03/2014 11.89 11.95 11.84 11.94 304,080
09/02/2014 11.92 11.92 11.82 11.85 303,587
08/29/2014 11.89 11.925 11.83 11.9 379,063
08/28/2014 11.83 11.87 11.81 11.85 353,431
08/27/2014 11.86 11.9 11.8448 11.89 408,794
08/26/2014 11.87 11.92 11.83 11.85 377,794
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?