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

ETY 
$10.99
*  
0.01
0.09%
Get ETY Alerts
*Delayed - data as of Aug. 28, 2015  -  Find a broker to begin trading ETY now
Exchange: NYSE

Community Rating:
View:    ETY After Hours
 
 
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 27-MAY-2015 TO 27-AUG-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  11.02  11.0539  10.95  10.99 353,952
08/27/2015 10.75 11.09 10.75 11 706,086
08/26/2015 10.65 10.67 10.33 10.64 707,960
08/25/2015 10.45 10.6 10.445 10.49 779,047
08/24/2015 10.03 10.62 9.64 10.24 1,917,326
08/21/2015 11.2 11.23 10.68 10.86 1,004,987
08/20/2015 11.39 11.42 11.25 11.25 457,462
08/19/2015 11.54 11.57 11.49 11.56 450,777
08/18/2015 11.52 11.6 11.46 11.56 388,080
08/17/2015 11.38 11.59 11.36 11.56 412,189
08/14/2015 11.42 11.4515 11.37 11.42 257,186
08/13/2015 11.44 11.55 11.4 11.41 335,119
08/12/2015 11.41 11.4703 11.3372 11.46 422,377
08/11/2015 11.4 11.48 11.37 11.45 369,601
08/10/2015 11.48 11.555 11.44 11.45 460,564
08/07/2015 11.46 11.5 11.42 11.44 365,741
08/06/2015 11.57 11.5753 11.44 11.45 433,183
08/05/2015 11.59 11.68 11.59 11.6 411,226
08/04/2015 11.5 11.59 11.49 11.54 370,313
08/03/2015 11.58 11.58 11.51 11.52 269,398
07/31/2015 11.63 11.66 11.555 11.57 301,539
07/30/2015 11.57 11.62 11.52 11.56 261,104
07/29/2015 11.54 11.61 11.52 11.6 221,865
07/28/2015 11.4 11.55 11.34 11.53 284,898
07/27/2015 11.35 11.41 11.32 11.33 294,788
07/24/2015 11.48 11.54 11.37 11.41 391,051
07/23/2015 11.6 11.69 11.48 11.52 402,824
07/22/2015 11.64 11.66 11.58 11.59 392,883
07/21/2015 11.8 11.83 11.73 11.73 286,020
07/20/2015 11.75 11.85 11.74 11.8 364,937
07/17/2015 11.69 11.74 11.68 11.73 245,929
07/16/2015 11.68 11.7001 11.65 11.7 321,003
07/15/2015 11.64 11.68 11.62 11.67 358,873
07/14/2015 11.55 11.67 11.54 11.64 282,569
07/13/2015 11.53 11.59 11.5 11.58 431,475
07/10/2015 11.49 11.51 11.45 11.46 402,647
07/09/2015 11.5 11.5299 11.37 11.38 287,891
07/08/2015 11.45 11.4714 11.36 11.43 336,049
07/07/2015 11.49 11.54 11.34 11.54 521,746
07/06/2015 11.36 11.43 11.33 11.42 331,494
07/02/2015 11.48 11.4999 11.33 11.41 517,616
07/01/2015 11.49 11.51 11.42 11.5 342,231
06/30/2015 11.37 11.46 11.34 11.37 763,382
06/29/2015 11.4 11.435 11.26 11.26 659,964
06/26/2015 11.62 11.62 11.46 11.5 301,089
06/25/2015 11.61 11.65 11.598 11.61 398,813
06/24/2015 11.67 11.68 11.57 11.6 298,402
06/23/2015 11.69 11.72 11.66 11.69 359,938
06/22/2015 11.69 11.71 11.65 11.66 359,538
06/19/2015 11.63 11.96 11.55 11.64 264,090
06/18/2015 11.61 11.7284 11.59 11.71 381,894
06/17/2015 11.57 11.62 11.55 11.61 306,911
06/16/2015 11.5 11.57 11.48 11.56 307,618
06/15/2015 11.48 11.56 11.4442 11.5 346,054
06/12/2015 11.54 11.58 11.52 11.56 246,554
06/11/2015 11.53 11.6 11.4801 11.6 258,678
06/10/2015 11.4 11.5 11.4 11.49 456,008
06/09/2015 11.48 11.5 11.36 11.4 464,524
06/08/2015 11.51 11.53 11.49 11.51 267,651
06/05/2015 11.51 11.57 11.47 11.57 331,490
06/04/2015 11.58 11.59 11.49 11.52 432,922
06/03/2015 11.58 11.61 11.57 11.61 334,571
06/02/2015 11.51 11.58 11.47 11.57 436,456
06/01/2015 11.49 11.54 11.46 11.53 389,131
05/29/2015 11.56 11.56 11.48 11.48 313,836
05/28/2015 11.56 11.57 11.53 11.56 227,142
05/27/2015 11.54 11.59 11.52 11.58 325,668
*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?