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

ETY 
$11.49
*  
0.02
0.17%
Get ETY Alerts
*Delayed - data as of May 4, 2015  -  Find a broker to begin trading ETY now
Exchange: NYSE

Community Rating:
View:    ETY Pre-Market
 
 
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 04-FEB-2015 TO 04-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  11.51  11.58  11.4683  11.49 628,256
05/04/2015 11.48 11.58 11.4683 11.49 628,256
05/01/2015 11.44 11.47 11.4 11.47 331,975
04/30/2015 11.44 11.45 11.36 11.4 581,496
04/29/2015 11.43 11.47 11.4 11.46 369,116
04/28/2015 11.47 11.4999 11.39 11.49 258,404
04/27/2015 11.52 11.54 11.43 11.45 299,360
04/24/2015 11.5 11.52 11.46 11.48 280,485
04/23/2015 11.44 11.53 11.44 11.47 271,303
04/22/2015 11.44 11.47 11.39 11.44 326,349
04/21/2015 11.44 11.46 11.4 11.44 249,898
04/20/2015 11.47 11.53 11.46 11.48 362,444
04/17/2015 11.53 11.54 11.39 11.42 672,300
04/16/2015 11.58 11.61 11.52 11.6 362,080
04/15/2015 11.54 11.62 11.53 11.6 430,126
04/14/2015 11.45 11.5384 11.4301 11.51 378,092
04/13/2015 11.5 11.54 11.4611 11.47 382,737
04/10/2015 11.43 11.49 11.43 11.47 556,271
04/09/2015 11.42 11.48 11.38 11.47 352,577
04/08/2015 11.35 11.41 11.33 11.4 247,392
04/07/2015 11.33 11.41 11.33 11.35 404,413
04/06/2015 11.24 11.39 11.2 11.36 345,323
04/02/2015 11.24 11.33 11.24 11.26 632,000
04/01/2015 11.36 11.37 11.27 11.32 392,249
03/31/2015 11.39 11.43 11.34 11.35 790,740
03/30/2015 11.38 11.415 11.35 11.39 253,256
03/27/2015 11.31 11.33 11.25 11.32 238,886
03/26/2015 11.32 11.34 11.2201 11.31 254,117
03/25/2015 11.42 11.44 11.3279 11.34 277,466
03/24/2015 11.43 11.4598 11.35 11.38 261,100
03/23/2015 11.45 11.47 11.43 11.43 304,522
03/20/2015 11.47 11.5 11.43 11.45 282,026
03/19/2015 11.48 11.5 11.45 11.49 240,236
03/18/2015 11.39 11.53 11.36 11.51 278,770
03/17/2015 11.38 11.43 11.38 11.41 240,836
03/16/2015 11.39 11.47 11.39 11.45 254,435
03/13/2015 11.38 11.4 11.29 11.39 266,596
03/12/2015 11.38 11.41 11.35 11.39 345,611
03/11/2015 11.37 11.42 11.32 11.37 375,646
03/10/2015 11.49 11.51 11.36 11.37 369,448
03/09/2015 11.58 11.6 11.52 11.54 369,464
03/06/2015 11.62 11.62 11.51 11.57 490,296
03/05/2015 11.55 11.66 11.54 11.66 282,265
03/04/2015 11.53 11.55 11.46 11.55 289,855
03/03/2015 11.56 11.56 11.47 11.55 319,908
03/02/2015 11.53 11.57 11.52 11.57 328,560
02/27/2015 11.56 11.58 11.51 11.56 438,006
02/26/2015 11.52 11.53 11.4832 11.52 298,120
02/25/2015 11.52 11.55 11.47 11.52 343,261
02/24/2015 11.45 11.53 11.44 11.53 370,252
02/23/2015 11.39 11.46 11.3507 11.43 334,557
02/20/2015 11.33 11.39 11.28 11.39 348,401
02/19/2015 11.32 11.41 11.2884 11.32 292,853
02/18/2015 11.32 11.37 11.23 11.37 277,450
02/17/2015 11.52 11.52 11.3 11.39 682,083
02/13/2015 11.47 11.52 11.44 11.52 267,132
02/12/2015 11.45 11.51 11.45 11.47 325,462
02/11/2015 11.4 11.46 11.35 11.45 348,242
02/10/2015 11.32 11.41 11.3 11.41 201,129
02/09/2015 11.3 11.32 11.23 11.27 281,081
02/06/2015 11.26 11.37 11.26 11.34 450,093
02/05/2015 11.21 11.28 11.21 11.25 283,830
02/04/2015 11.15 11.26 11.15 11.18 461,984
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?