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

ETY 
$11.52
*  
unch
unch
Get ETY Alerts
*Delayed - data as of Feb. 26, 2015  -  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-NOV-2014 TO 26-FEB-2015

Date Open High Low Close / Last Volume
16:00  11.505  11.53  11.4832  11.52 298,120
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
02/03/2015 11.1 11.2 11.1 11.19 477,565
02/02/2015 11.03 11.09 10.94 11.06 458,445
01/30/2015 11.08 11.08 10.96 10.96 599,153
01/29/2015 11.08 11.13 10.96 11.11 384,067
01/28/2015 11.18 11.2 11.04 11.05 320,314
01/27/2015 11.13 11.2055 11.0832 11.16 402,721
01/26/2015 11.21 11.23 11.17 11.21 339,820
01/23/2015 11.24 11.29 11.16 11.2 446,220
01/22/2015 11.22 11.29 11.16 11.28 489,720
01/21/2015 11.1 11.18 11.05 11.15 391,682
01/20/2015 11.18 11.1999 11.1001 11.16 546,141
01/16/2015 10.96 11.13 10.96 11.13 370,160
01/15/2015 11.12 11.13 10.9599 10.97 565,834
01/14/2015 11.01 11.1 10.91 11.06 637,820
01/13/2015 11.2 11.29 11.06 11.18 500,215
01/12/2015 11.3 11.3 11.1 11.19 402,976
01/09/2015 11.34 11.38 11.19 11.28 549,783
01/08/2015 11.19 11.34 11.17 11.33 401,520
01/07/2015 11.04 11.15 11.02 11.09 510,162
01/06/2015 11.05 11.12 10.88 10.93 516,489
01/05/2015 11.18 11.2 10.94 11.02 674,572
01/02/2015 11.21 11.32 11.14 11.22 394,518
12/31/2014 11.36 11.47 11.17 11.17 938,054
12/30/2014 11.35 11.4 11.32 11.35 512,640
12/29/2014 11.44 11.47 11.36 11.39 498,836
12/26/2014 11.52 11.53 11.46 11.46 208,882
12/24/2014 11.47 11.5126 11.42 11.5 147,605
12/23/2014 11.47 11.53 11.42 11.45 374,529
12/22/2014 11.43 11.48 11.372 11.45 371,728
12/19/2014 11.5 11.6 11.48 11.53 358,889
12/18/2014 11.38 11.5 11.35 11.5 422,186
12/17/2014 11.09 11.26 11.03 11.23 549,301
12/16/2014 11.11 11.29 10.98 11.06 439,882
12/15/2014 11.35 11.41 11.12 11.16 419,877
12/12/2014 11.51 11.56 11.32 11.34 596,832
12/11/2014 11.51 11.62 11.5 11.5 369,111
12/10/2014 11.56 11.5665 11.42 11.48 339,928
12/09/2014 11.53 11.59 11.42 11.58 522,155
12/08/2014 11.56 11.74 11.49 11.74 961,140
12/05/2014 11.57 11.65 11.55 11.62 388,371
12/04/2014 11.61 11.67 11.57 11.6 295,115
12/03/2014 11.66 11.69 11.63 11.65 351,501
12/02/2014 11.58 11.69 11.57 11.69 321,060
12/01/2014 11.73 11.74 11.57 11.59 334,385
11/28/2014 11.72 11.81 11.7 11.81 200,131
11/26/2014 11.7 11.77 11.7 11.74 240,657
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?