Eaton Vance Tax-Managed Diversified Equity Income Fund (ETY) Historical Stock Data
13.41 ↑0.04 (0.30%)
As of March 27, 2024, 3:55pm EST.
Historical Data
In the past 30 trading days, ETY is down -0.01% 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 |
---|---|---|---|---|---|---|
2024-03-27 | 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 |
2024-03-14 | 13.22 | 13.15 | ↓$0.07 (-0.53%) | 13.14 | 13.26 | 122.57K |
2024-03-13 | 13.18 | 13.19 | ↑$0.01 (0.08%) | 13.15 | 13.20 | 114.56K |
2024-03-12 | 13.16 | 13.16 | ↑$0.00 (0.00%) | 13.10 | 13.19 | 274.81K |
2024-03-11 | 13.12 | 13.09 | ↓$0.03 (-0.23%) | 13.08 | 13.18 | 147.59K |
2024-03-08 | 13.22 | 13.13 | ↓$0.09 (-0.68%) | 13.11 | 13.25 | 210.53K |
2024-03-07 | 13.21 | 13.22 | ↑$0.01 (0.08%) | 13.21 | 13.27 | 231.50K |
2024-03-06 | 13.12 | 13.12 | ↑$0.00 (0.00%) | 13.11 | 13.27 | 233.86K |
2024-03-05 | 13.18 | 13.09 | ↓$0.09 (-0.68%) | 13.03 | 13.18 | 162.96K |
2024-03-04 | 13.11 | 13.18 | ↑$0.07 (0.53%) | 13.11 | 13.22 | 263.58K |
2024-03-01 | 13.02 | 13.18 | ↑$0.16 (1.23%) | 13.02 | 13.20 | 243.72K |
2024-02-29 | 13.10 | 13.03 | ↓$0.07 (-0.53%) | 13.03 | 13.12 | 316.83K |
2024-02-28 | 12.97 | 13.02 | ↑$0.05 (0.39%) | 12.95 | 13.02 | 167.24K |
2024-02-27 | 13.01 | 12.98 | ↓$0.03 (-0.23%) | 12.96 | 13.03 | 232.96K |
2024-02-26 | 12.99 | 12.97 | ↓$0.02 (-0.15%) | 12.88 | 12.99 | 256.34K |
2024-02-23 | 13.02 | 12.96 | ↓$0.06 (-0.46%) | 12.95 | 13.07 | 276.06K |
2024-02-22 | 13.00 | 12.95 | ↓$0.05 (-0.38%) | 12.93 | 13.01 | 344.23K |
2024-02-21 | 12.84 | 12.85 | ↑$0.01 (0.08%) | 12.81 | 12.90 | 191.63K |
2024-02-20 | 12.96 | 12.91 | ↓$0.05 (-0.39%) | 12.88 | 13.00 | 207.68K |
2024-02-16 | 13.04 | 12.96 | ↓$0.08 (-0.61%) | 12.94 | 13.05 | 186.25K |
2024-02-15 | 12.95 | 13.05 | ↑$0.10 (0.77%) | 12.95 | 13.05 | 226.70K |
2024-02-14 | 12.82 | 12.90 | ↑$0.08 (0.62%) | 12.82 | 12.90 | 204.24K |
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