Eaton Vance Tax-Managed Diversified Equity Income Fund (ETY) Historical Stock Data
13.04 ↑0.07 (0.54%)
As of April 26, 2024, 3:53pm EST.
Historical Data
In the past 30 trading days, ETY is down -0.13% a day on average. There have been 15 days where Eaton Vance Tax-Managed Diversified Equity Income Fund closed green and 15 days where ETY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 12.99 | 13.04 | ↑$0.05 (0.38%) | 12.99 | 13.15 | 278.84K |
| 2024-04-25 | 12.89 | 12.97 | ↑$0.08 (0.62%) | 12.80 | 12.97 | 167.49K |
| 2024-04-24 | 13.08 | 12.99 | ↓$0.09 (-0.69%) | 12.94 | 13.13 | 238.19K |
| 2024-04-23 | 12.93 | 13.00 | ↑$0.07 (0.54%) | 12.77 | 13.06 | 219.02K |
| 2024-04-22 | 12.84 | 12.92 | ↑$0.08 (0.62%) | 12.75 | 12.94 | 222.21K |
| 2024-04-19 | 12.86 | 12.84 | ↓$0.02 (-0.16%) | 12.72 | 12.90 | 498.87K |
| 2024-04-18 | 12.88 | 12.86 | ↓$0.02 (-0.16%) | 12.80 | 12.91 | 227.12K |
| 2024-04-17 | 12.93 | 12.85 | ↓$0.08 (-0.62%) | 12.81 | 12.94 | 137.92K |
| 2024-04-16 | 12.88 | 12.83 | ↓$0.05 (-0.39%) | 12.81 | 12.92 | 310.46K |
| 2024-04-15 | 13.25 | 12.88 | ↓$0.37 (-2.79%) | 12.84 | 13.27 | 391.40K |
| 2024-04-12 | 13.34 | 13.21 | ↓$0.13 (-0.97%) | 13.10 | 13.37 | 165.37K |
| 2024-04-11 | 13.35 | 13.39 | ↑$0.04 (0.30%) | 13.30 | 13.41 | 119.11K |
| 2024-04-10 | 13.29 | 13.29 | ↑$0.00 (0.00%) | 13.24 | 13.35 | 221.64K |
| 2024-04-09 | 13.43 | 13.36 | ↓$0.07 (-0.52%) | 13.31 | 13.46 | 291.40K |
| 2024-04-08 | 13.28 | 13.34 | ↑$0.06 (0.45%) | 13.25 | 13.35 | 230.40K |
| 2024-04-05 | 13.17 | 13.21 | ↑$0.04 (0.30%) | 13.12 | 13.32 | 191.68K |
| 2024-04-04 | 13.28 | 13.18 | ↓$0.10 (-0.75%) | 13.14 | 13.38 | 243.48K |
| 2024-04-03 | 13.19 | 13.25 | ↑$0.06 (0.45%) | 13.14 | 13.30 | 198.69K |
| 2024-04-02 | 13.11 | 13.19 | ↑$0.08 (0.61%) | 13.05 | 13.20 | 254.44K |
| 2024-04-01 | 13.41 | 13.24 | ↓$0.17 (-1.27%) | 13.20 | 13.47 | 333.99K |
| 2024-03-28 | 13.43 | 13.36 | ↓$0.07 (-0.52%) | 13.33 | 13.44 | 583.19K |
| 2024-03-27 | 13.39 | 13.41 | ↑$0.02 (0.15%) | 13.30 | 13.41 | 190.89K |
| 2024-03-26 | 13.40 | 13.37 | ↓$0.03 (-0.22%) | 13.34 | 13.44 | 200.97K |
| 2024-03-25 | 13.33 | 13.34 | ↑$0.01 (0.08%) | 13.30 | 13.39 | 221.51K |
| 2024-03-22 | 13.38 | 13.34 | ↓$0.04 (-0.30%) | 13.27 | 13.39 | 184.96K |
| 2024-03-21 | 13.33 | 13.30 | ↓$0.03 (-0.23%) | 13.30 | 13.46 | 279.27K |
| 2024-03-20 | 13.20 | 13.29 | ↑$0.09 (0.68%) | 13.16 | 13.31 | 252.32K |
| 2024-03-19 | 13.14 | 13.28 | ↑$0.14 (1.07%) | 13.12 | 13.28 | 217.01K |
| 2024-03-18 | 13.10 | 13.12 | ↑$0.02 (0.15%) | 13.07 | 13.20 | 211.91K |
| 2024-03-15 | 13.13 | 13.04 | ↓$0.09 (-0.69%) | 13.04 | 13.15 | 135.97K |
Create an account or log in to view more rows.
$ETY what happened?
$ETY we had no volume for days before the last big rip
$ETY ugh oh
we heatin back up
$ETY nothing drops
$ETY I actually want the market pullback 5% is pretty crazy how this market keep going and going
$ETY hot trash
$ETY money comes and goes but your story stays with you the rest of your life. Apes for life ??
$ETY HODL!!!
$ETY Moon soon
$ETY Moon soon