NYSE • USD
Eaton Vance Tax-Managed Diversified Equity Income Fund (ETY)
At close: April 19 at 4:00 PM EDT
After hours: April 19 at 5:33 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 19, 2024 | 12.86 | 12.90 | 12.72 | 12.84 | 12.84 | 498,900 |
Apr 18, 2024 | 12.88 | 12.91 | 12.80 | 12.86 | 12.86 | 227,100 |
Apr 17, 2024 | 12.93 | 12.94 | 12.81 | 12.85 | 12.85 | 137,900 |
Apr 16, 2024 | 12.88 | 12.92 | 12.81 | 12.83 | 12.83 | 310,500 |
Apr 15, 2024 | 13.25 | 13.27 | 12.84 | 12.88 | 12.88 | 391,900 |
Apr 12, 2024 | 13.34 | 13.37 | 13.10 | 13.21 | 13.21 | 165,400 |
Apr 11, 2024 | 13.35 | 13.41 | 13.30 | 13.39 | 13.39 | 119,100 |
Apr 10, 2024 | 13.29 | 13.35 | 13.24 | 13.29 | 13.29 | 221,600 |
Apr 9, 2024 | 13.43 | 13.46 | 13.31 | 13.36 | 13.36 | 291,400 |
Apr 8, 2024 | 13.28 | 13.35 | 13.25 | 13.34 | 13.34 | 230,500 |
Apr 5, 2024 | 13.17 | 13.32 | 13.12 | 13.21 | 13.21 | 191,700 |
Apr 4, 2024 | 13.28 | 13.38 | 13.14 | 13.18 | 13.18 | 243,500 |
Apr 3, 2024 | 13.19 | 13.30 | 13.14 | 13.25 | 13.25 | 198,700 |
Apr 2, 2024 | 13.11 | 13.20 | 13.05 | 13.19 | 13.19 | 254,400 |
Apr 1, 2024 | 13.41 | 13.47 | 13.20 | 13.24 | 13.24 | 334,000 |
Mar 28, 2024 | 13.43 | 13.44 | 13.33 | 13.36 | 13.36 | 583,200 |
Mar 27, 2024 | 13.39 | 13.41 | 13.29 | 13.41 | 13.41 | 190,900 |
Mar 26, 2024 | 13.40 | 13.44 | 13.34 | 13.37 | 13.37 | 201,000 |
Mar 25, 2024 | 13.33 | 13.39 | 13.30 | 13.34 | 13.34 | 221,800 |
Mar 22, 2024 | 13.38 | 13.39 | 13.27 | 13.34 | 13.34 | 185,000 |
Mar 21, 2024 | 13.33 | 13.46 | 13.30 | 13.30 | 13.30 | 279,300 |
Mar 20, 2024 | 0.08 Dividend | |||||
Mar 20, 2024 | 13.20 | 13.31 | 13.16 | 13.29 | 13.29 | 252,300 |
Mar 19, 2024 | 13.14 | 13.28 | 13.12 | 13.28 | 13.20 | 217,000 |
Mar 18, 2024 | 13.10 | 13.20 | 13.07 | 13.12 | 13.04 | 211,900 |
Mar 15, 2024 | 13.13 | 13.15 | 13.04 | 13.04 | 12.96 | 136,000 |
Mar 14, 2024 | 13.22 | 13.26 | 13.14 | 13.15 | 13.07 | 122,700 |
Mar 13, 2024 | 13.18 | 13.20 | 13.15 | 13.19 | 13.11 | 114,600 |
Mar 12, 2024 | 13.16 | 13.19 | 13.10 | 13.16 | 13.08 | 274,800 |
Mar 11, 2024 | 13.12 | 13.18 | 13.08 | 13.09 | 13.01 | 147,600 |
Mar 8, 2024 | 13.22 | 13.25 | 13.11 | 13.13 | 13.05 | 210,500 |
Mar 7, 2024 | 13.21 | 13.27 | 13.20 | 13.22 | 13.14 | 231,500 |
Mar 6, 2024 | 13.12 | 13.27 | 13.11 | 13.12 | 13.04 | 233,900 |
Mar 5, 2024 | 13.18 | 13.18 | 13.03 | 13.09 | 13.01 | 163,000 |
Mar 4, 2024 | 13.11 | 13.22 | 13.11 | 13.18 | 13.10 | 263,600 |
Mar 1, 2024 | 13.02 | 13.20 | 13.02 | 13.18 | 13.10 | 243,700 |
Feb 29, 2024 | 13.10 | 13.12 | 13.03 | 13.03 | 12.95 | 316,800 |
Feb 28, 2024 | 12.97 | 13.02 | 12.95 | 13.02 | 12.94 | 167,200 |
Feb 27, 2024 | 13.01 | 13.03 | 12.96 | 12.98 | 12.90 | 233,000 |
Feb 26, 2024 | 12.99 | 12.99 | 12.88 | 12.97 | 12.89 | 256,300 |
Feb 23, 2024 | 13.02 | 13.07 | 12.95 | 12.96 | 12.88 | 276,100 |
Feb 22, 2024 | 13.00 | 13.01 | 12.93 | 12.95 | 12.87 | 345,000 |
Feb 21, 2024 | 0.08 Dividend | |||||
Feb 21, 2024 | 12.84 | 12.90 | 12.81 | 12.85 | 12.77 | 191,600 |
Feb 20, 2024 | 12.96 | 13.00 | 12.88 | 12.91 | 12.75 | 207,700 |
Feb 16, 2024 | 13.04 | 13.05 | 12.94 | 12.96 | 12.80 | 186,300 |
Feb 15, 2024 | 12.95 | 13.05 | 12.88 | 13.05 | 12.89 | 226,700 |
Feb 14, 2024 | 12.82 | 12.90 | 12.82 | 12.90 | 12.74 | 205,100 |
Feb 13, 2024 | 12.80 | 12.80 | 12.67 | 12.74 | 12.58 | 223,900 |
Feb 12, 2024 | 12.88 | 12.95 | 12.84 | 12.89 | 12.73 | 275,300 |
Feb 9, 2024 | 12.83 | 12.84 | 12.80 | 12.84 | 12.68 | 252,900 |
Feb 8, 2024 | 12.79 | 12.84 | 12.77 | 12.80 | 12.64 | 271,000 |
Feb 7, 2024 | 12.77 | 12.87 | 12.76 | 12.81 | 12.65 | 245,400 |
Feb 6, 2024 | 12.68 | 12.75 | 12.64 | 12.69 | 12.53 | 195,600 |
Feb 5, 2024 | 12.62 | 12.67 | 12.58 | 12.66 | 12.50 | 249,700 |
Feb 2, 2024 | 12.56 | 12.68 | 12.52 | 12.60 | 12.44 | 246,200 |
Feb 1, 2024 | 12.40 | 12.58 | 12.40 | 12.51 | 12.36 | 230,900 |
Jan 31, 2024 | 12.51 | 12.52 | 12.36 | 12.38 | 12.23 | 293,700 |
Jan 30, 2024 | 12.47 | 12.51 | 12.41 | 12.51 | 12.36 | 283,400 |
Jan 29, 2024 | 12.42 | 12.48 | 12.41 | 12.48 | 12.33 | 198,000 |
Jan 26, 2024 | 12.36 | 12.39 | 12.34 | 12.39 | 12.24 | 199,000 |
Jan 25, 2024 | 12.30 | 12.37 | 12.28 | 12.35 | 12.20 | 175,800 |
Jan 24, 2024 | 12.31 | 12.34 | 12.28 | 12.29 | 12.14 | 226,400 |
Jan 23, 2024 | 12.20 | 12.26 | 12.16 | 12.23 | 12.08 | 323,800 |
Jan 22, 2024 | 0.08 Dividend | |||||
Jan 22, 2024 | 12.18 | 12.33 | 12.11 | 12.22 | 12.07 | 287,300 |
Jan 19, 2024 | 12.27 | 12.37 | 12.20 | 12.26 | 12.03 | 413,700 |
Jan 18, 2024 | 12.20 | 12.24 | 12.16 | 12.22 | 11.99 | 216,300 |
Jan 17, 2024 | 12.10 | 12.18 | 12.02 | 12.14 | 11.91 | 206,700 |
Jan 16, 2024 | 12.16 | 12.22 | 12.11 | 12.13 | 11.90 | 256,400 |
Jan 12, 2024 | 12.16 | 12.26 | 12.14 | 12.25 | 12.02 | 249,900 |
Jan 11, 2024 | 12.16 | 12.21 | 12.10 | 12.12 | 11.89 | 338,500 |
Jan 10, 2024 | 12.02 | 12.21 | 11.98 | 12.14 | 11.91 | 167,100 |
Jan 9, 2024 | 11.93 | 12.04 | 11.90 | 12.03 | 11.80 | 134,900 |
Jan 8, 2024 | 11.90 | 12.01 | 11.86 | 11.96 | 11.73 | 441,800 |
Jan 5, 2024 | 11.98 | 12.04 | 11.81 | 11.85 | 11.63 | 363,100 |
Jan 4, 2024 | 11.92 | 12.03 | 11.91 | 11.97 | 11.74 | 205,900 |
Jan 3, 2024 | 11.95 | 12.00 | 11.91 | 11.96 | 11.73 | 240,000 |
Jan 2, 2024 | 12.03 | 12.13 | 11.95 | 12.01 | 11.78 | 241,200 |
Dec 29, 2023 | 12.18 | 12.20 | 12.03 | 12.19 | 11.96 | 646,300 |
Dec 28, 2023 | 12.10 | 12.19 | 12.05 | 12.14 | 11.91 | 273,000 |
Dec 27, 2023 | 12.00 | 12.13 | 11.96 | 12.09 | 11.86 | 394,500 |
Dec 26, 2023 | 11.92 | 12.10 | 11.92 | 12.00 | 11.77 | 294,400 |
Dec 22, 2023 | 11.99 | 12.03 | 11.88 | 11.92 | 11.70 | 309,100 |
Dec 21, 2023 | 0.08 Dividend | |||||
Dec 21, 2023 | 11.94 | 11.95 | 11.88 | 11.93 | 11.70 | 223,600 |
Dec 20, 2023 | 12.15 | 12.17 | 11.94 | 11.94 | 11.64 | 296,200 |
Dec 19, 2023 | 12.09 | 12.17 | 12.09 | 12.16 | 11.85 | 237,000 |
Dec 18, 2023 | 12.10 | 12.12 | 12.01 | 12.04 | 11.73 | 233,100 |
Dec 15, 2023 | 12.03 | 12.08 | 11.91 | 12.04 | 11.73 | 245,800 |
Dec 14, 2023 | 12.05 | 12.06 | 11.92 | 11.99 | 11.68 | 394,700 |
Dec 13, 2023 | 11.86 | 12.04 | 11.76 | 12.02 | 11.71 | 205,600 |
Dec 12, 2023 | 11.76 | 11.87 | 11.72 | 11.82 | 11.52 | 263,500 |
Dec 11, 2023 | 11.78 | 11.81 | 11.77 | 11.80 | 11.50 | 172,400 |
Dec 8, 2023 | 11.70 | 11.84 | 11.67 | 11.79 | 11.49 | 299,300 |
Dec 7, 2023 | 11.76 | 11.81 | 11.71 | 11.74 | 11.44 | 255,300 |
Dec 6, 2023 | 11.83 | 11.86 | 11.67 | 11.68 | 11.38 | 225,300 |
Dec 5, 2023 | 11.70 | 11.82 | 11.69 | 11.76 | 11.46 | 262,000 |
Dec 4, 2023 | 11.83 | 11.85 | 11.74 | 11.77 | 11.47 | 203,700 |
Dec 1, 2023 | 11.81 | 11.94 | 11.78 | 11.86 | 11.56 | 352,500 |
Nov 30, 2023 | 11.90 | 11.93 | 11.81 | 11.86 | 11.56 | 237,300 |
Nov 29, 2023 | 11.84 | 11.88 | 11.79 | 11.84 | 11.54 | 212,700 |
Nov 28, 2023 | 11.82 | 11.88 | 11.79 | 11.82 | 11.52 | 226,900 |
Nov 27, 2023 | 11.84 | 11.84 | 11.75 | 11.81 | 11.51 | 213,000 |
Nov 24, 2023 | 11.75 | 11.85 | 11.74 | 11.85 | 11.55 | 100,800 |
Nov 22, 2023 | 11.73 | 11.78 | 11.68 | 11.72 | 11.42 | 277,000 |
Nov 21, 2023 | 0.08 Dividend | |||||
Nov 21, 2023 | 11.64 | 11.77 | 11.60 | 11.72 | 11.42 | 332,500 |
Nov 20, 2023 | 11.54 | 11.76 | 11.54 | 11.72 | 11.34 | 275,500 |
Nov 17, 2023 | 11.56 | 11.62 | 11.55 | 11.58 | 11.21 | 239,600 |
Nov 16, 2023 | 11.51 | 11.60 | 11.50 | 11.56 | 11.19 | 200,000 |
Nov 15, 2023 | 11.55 | 11.63 | 11.53 | 11.55 | 11.18 | 317,200 |
Nov 14, 2023 | 11.51 | 11.60 | 11.51 | 11.56 | 11.19 | 288,600 |
Nov 13, 2023 | 11.28 | 11.42 | 11.27 | 11.42 | 11.05 | 261,300 |
Nov 10, 2023 | 11.21 | 11.36 | 11.18 | 11.31 | 10.95 | 396,500 |
Nov 9, 2023 | 11.34 | 11.34 | 11.12 | 11.15 | 10.79 | 372,100 |
Nov 8, 2023 | 11.35 | 11.38 | 11.26 | 11.30 | 10.94 | 347,900 |
Nov 7, 2023 | 11.21 | 11.35 | 11.20 | 11.34 | 10.97 | 331,800 |
Nov 6, 2023 | 11.38 | 11.38 | 11.21 | 11.23 | 10.87 | 310,800 |
Nov 3, 2023 | 11.31 | 11.42 | 11.29 | 11.33 | 10.96 | 371,400 |
Nov 2, 2023 | 11.16 | 11.32 | 11.16 | 11.26 | 10.90 | 437,000 |
Nov 1, 2023 | 11.00 | 11.22 | 11.00 | 11.11 | 10.75 | 304,400 |
Oct 31, 2023 | 10.95 | 11.04 | 10.93 | 11.01 | 10.65 | 277,000 |
Oct 30, 2023 | 10.66 | 10.88 | 10.65 | 10.88 | 10.53 | 394,900 |
Oct 27, 2023 | 10.70 | 10.78 | 10.59 | 10.64 | 10.30 | 308,300 |
Oct 26, 2023 | 10.82 | 10.89 | 10.64 | 10.66 | 10.32 | 478,100 |
Oct 25, 2023 | 11.03 | 11.03 | 10.80 | 10.81 | 10.46 | 261,700 |
Oct 24, 2023 | 11.02 | 11.09 | 10.98 | 11.04 | 10.68 | 252,100 |
Oct 23, 2023 | 10.93 | 11.03 | 10.86 | 10.94 | 10.59 | 364,000 |
Oct 20, 2023 | 0.08 Dividend | |||||
Oct 20, 2023 | 11.23 | 11.24 | 11.00 | 11.01 | 10.65 | 305,300 |
Oct 19, 2023 | 11.40 | 11.46 | 11.29 | 11.29 | 10.85 | 187,400 |
Oct 18, 2023 | 11.41 | 11.44 | 11.33 | 11.39 | 10.94 | 229,300 |
Oct 17, 2023 | 11.51 | 11.56 | 11.46 | 11.47 | 11.02 | 249,100 |
Oct 16, 2023 | 11.52 | 11.67 | 11.52 | 11.57 | 11.12 | 320,000 |
Oct 13, 2023 | 11.62 | 11.65 | 11.45 | 11.49 | 11.04 | 204,700 |
Oct 12, 2023 | 11.61 | 11.65 | 11.50 | 11.56 | 11.11 | 208,100 |
Oct 11, 2023 | 11.65 | 11.67 | 11.59 | 11.63 | 11.17 | 151,900 |
Oct 10, 2023 | 11.70 | 11.79 | 11.61 | 11.64 | 11.18 | 202,200 |
Oct 9, 2023 | 11.61 | 11.69 | 11.57 | 11.67 | 11.21 | 184,600 |
Oct 6, 2023 | 11.45 | 11.66 | 11.44 | 11.62 | 11.16 | 220,900 |
Oct 5, 2023 | 11.44 | 11.50 | 11.35 | 11.49 | 11.04 | 236,000 |
Oct 4, 2023 | 11.42 | 11.54 | 11.37 | 11.41 | 10.96 | 227,000 |
Oct 3, 2023 | 11.59 | 11.62 | 11.41 | 11.42 | 10.97 | 231,800 |
Oct 2, 2023 | 11.51 | 11.66 | 11.50 | 11.65 | 11.19 | 357,800 |
Sep 29, 2023 | 11.67 | 11.67 | 11.45 | 11.54 | 11.09 | 617,000 |
Sep 28, 2023 | 11.40 | 11.52 | 11.38 | 11.52 | 11.07 | 152,600 |
Sep 27, 2023 | 11.40 | 11.47 | 11.34 | 11.43 | 10.98 | 356,800 |
Sep 26, 2023 | 11.53 | 11.59 | 11.35 | 11.39 | 10.94 | 331,400 |
Sep 25, 2023 | 11.60 | 11.62 | 11.54 | 11.59 | 11.14 | 296,300 |
Sep 22, 2023 | 11.69 | 11.77 | 11.62 | 11.63 | 11.17 | 247,100 |
Sep 21, 2023 | 0.08 Dividend | |||||
Sep 21, 2023 | 11.80 | 11.81 | 11.62 | 11.62 | 11.16 | 214,200 |
Sep 20, 2023 | 12.05 | 12.07 | 11.92 | 11.92 | 11.37 | 164,300 |
Sep 19, 2023 | 11.99 | 12.04 | 11.95 | 12.03 | 11.48 | 246,900 |
Sep 18, 2023 | 11.92 | 11.99 | 11.88 | 11.99 | 11.44 | 220,600 |
Sep 15, 2023 | 12.00 | 12.00 | 11.91 | 11.95 | 11.40 | 191,100 |
Sep 14, 2023 | 12.05 | 12.08 | 12.01 | 12.03 | 11.48 | 140,900 |
Sep 13, 2023 | 12.03 | 12.06 | 11.96 | 11.98 | 11.43 | 143,400 |
Sep 12, 2023 | 12.08 | 12.11 | 12.04 | 12.04 | 11.49 | 193,200 |
Sep 11, 2023 | 12.12 | 12.17 | 12.08 | 12.17 | 11.61 | 139,000 |
Sep 8, 2023 | 12.02 | 12.13 | 12.02 | 12.05 | 11.50 | 153,500 |
Sep 7, 2023 | 12.00 | 12.07 | 11.97 | 12.04 | 11.49 | 131,800 |
Sep 6, 2023 | 12.15 | 12.15 | 12.03 | 12.05 | 11.50 | 186,200 |
Sep 5, 2023 | 12.19 | 12.20 | 12.13 | 12.17 | 11.61 | 157,300 |
Sep 1, 2023 | 12.22 | 12.26 | 12.14 | 12.17 | 11.61 | 132,100 |
Aug 31, 2023 | 12.17 | 12.23 | 12.10 | 12.18 | 11.62 | 267,800 |
Aug 30, 2023 | 12.07 | 12.14 | 12.07 | 12.09 | 11.54 | 202,000 |
Aug 29, 2023 | 11.95 | 12.09 | 11.93 | 12.06 | 11.51 | 150,900 |
Aug 28, 2023 | 11.94 | 11.97 | 11.88 | 11.93 | 11.38 | 143,700 |
Aug 25, 2023 | 11.82 | 11.92 | 11.78 | 11.86 | 11.32 | 126,400 |
Aug 24, 2023 | 12.00 | 12.00 | 11.80 | 11.80 | 11.26 | 138,800 |
Aug 23, 2023 | 11.85 | 11.95 | 11.85 | 11.92 | 11.37 | 167,200 |
Aug 22, 2023 | 11.99 | 11.99 | 11.80 | 11.83 | 11.29 | 247,600 |
Aug 21, 2023 | 0.08 Dividend | |||||
Aug 21, 2023 | 11.89 | 11.93 | 11.83 | 11.93 | 11.38 | 160,300 |
Aug 18, 2023 | 11.84 | 11.97 | 11.83 | 11.92 | 11.30 | 184,400 |
Aug 17, 2023 | 12.07 | 12.09 | 11.93 | 11.95 | 11.33 | 202,000 |
Aug 16, 2023 | 12.15 | 12.18 | 12.03 | 12.05 | 11.42 | 195,700 |
Aug 15, 2023 | 12.21 | 12.23 | 12.15 | 12.16 | 11.53 | 170,500 |
Aug 14, 2023 | 12.20 | 12.23 | 12.16 | 12.22 | 11.58 | 142,200 |
Aug 11, 2023 | 12.23 | 12.26 | 12.15 | 12.19 | 11.55 | 200,200 |
Aug 10, 2023 | 12.28 | 12.35 | 12.20 | 12.24 | 11.60 | 186,800 |
Aug 9, 2023 | 12.33 | 12.33 | 12.23 | 12.26 | 11.62 | 146,500 |
Aug 8, 2023 | 12.22 | 12.32 | 12.17 | 12.31 | 11.67 | 208,200 |
Aug 7, 2023 | 12.19 | 12.29 | 12.17 | 12.24 | 11.60 | 218,100 |
Aug 4, 2023 | 12.36 | 12.38 | 12.16 | 12.17 | 11.53 | 191,300 |
Aug 3, 2023 | 12.30 | 12.39 | 12.21 | 12.27 | 11.63 | 269,200 |
Aug 2, 2023 | 12.38 | 12.38 | 12.30 | 12.33 | 11.69 | 200,900 |
Aug 1, 2023 | 12.44 | 12.47 | 12.41 | 12.45 | 11.80 | 164,400 |
Jul 31, 2023 | 12.52 | 12.52 | 12.41 | 12.46 | 11.81 | 280,600 |
Jul 28, 2023 | 12.41 | 12.44 | 12.33 | 12.43 | 11.78 | 196,200 |
Jul 27, 2023 | 12.44 | 12.47 | 12.31 | 12.32 | 11.68 | 190,300 |
Jul 26, 2023 | 12.40 | 12.42 | 12.32 | 12.37 | 11.72 | 305,800 |
Jul 25, 2023 | 12.47 | 12.49 | 12.41 | 12.42 | 11.77 | 200,500 |
Jul 24, 2023 | 12.61 | 12.65 | 12.38 | 12.43 | 11.78 | 427,200 |
Jul 21, 2023 | 0.08 Dividend | |||||
Jul 21, 2023 | 12.53 | 12.63 | 12.49 | 12.56 | 11.90 | 271,400 |
Jul 20, 2023 | 12.61 | 12.67 | 12.60 | 12.61 | 11.87 | 174,100 |
Jul 19, 2023 | 12.60 | 12.67 | 12.56 | 12.67 | 11.93 | 259,000 |
Jul 18, 2023 | 12.48 | 12.59 | 12.47 | 12.55 | 11.82 | 184,300 |
Jul 17, 2023 | 12.50 | 12.56 | 12.45 | 12.55 | 11.82 | 147,900 |
Jul 14, 2023 | 12.51 | 12.54 | 12.43 | 12.50 | 11.77 | 194,000 |
Jul 13, 2023 | 12.42 | 12.52 | 12.36 | 12.50 | 11.77 | 155,500 |
Jul 12, 2023 | 12.38 | 12.44 | 12.33 | 12.42 | 11.70 | 216,500 |
Jul 11, 2023 | 12.30 | 12.30 | 12.18 | 12.28 | 11.56 | 257,800 |
Jul 10, 2023 | 12.16 | 12.24 | 12.16 | 12.24 | 11.53 | 185,900 |
Jul 7, 2023 | 12.10 | 12.23 | 12.10 | 12.14 | 11.43 | 284,700 |
Jul 6, 2023 | 12.26 | 12.26 | 12.12 | 12.17 | 11.46 | 287,200 |
Jul 5, 2023 | 12.39 | 12.52 | 12.32 | 12.34 | 11.62 | 270,500 |
Jul 3, 2023 | 12.46 | 12.51 | 12.38 | 12.39 | 11.67 | 200,200 |
Jun 30, 2023 | 12.36 | 12.46 | 12.32 | 12.46 | 11.73 | 574,600 |
Jun 29, 2023 | 12.20 | 12.26 | 12.16 | 12.26 | 11.55 | 167,700 |
Jun 28, 2023 | 12.13 | 12.21 | 12.09 | 12.20 | 11.49 | 157,100 |
Jun 27, 2023 | 12.01 | 12.15 | 11.97 | 12.13 | 11.42 | 200,100 |
Jun 26, 2023 | 11.90 | 12.08 | 11.88 | 12.01 | 11.31 | 254,300 |
Jun 23, 2023 | 12.09 | 12.11 | 11.92 | 11.98 | 11.28 | 213,500 |
Jun 22, 2023 | 12.08 | 12.19 | 12.04 | 12.13 | 11.42 | 210,800 |
Jun 21, 2023 | 0.08 Dividend | |||||
Jun 21, 2023 | 12.21 | 12.24 | 12.14 | 12.14 | 11.43 | 258,300 |
Jun 20, 2023 | 12.35 | 12.42 | 12.29 | 12.35 | 11.55 | 257,400 |
Jun 16, 2023 | 12.50 | 12.50 | 12.30 | 12.33 | 11.54 | 204,000 |
Jun 15, 2023 | 12.30 | 12.48 | 12.27 | 12.45 | 11.65 | 311,900 |
Jun 14, 2023 | 12.25 | 12.33 | 12.20 | 12.31 | 11.52 | 309,100 |
Jun 13, 2023 | 12.08 | 12.23 | 12.05 | 12.20 | 11.41 | 242,000 |
Jun 12, 2023 | 12.01 | 12.09 | 11.99 | 12.05 | 11.27 | 247,000 |
Jun 9, 2023 | 12.04 | 12.07 | 11.98 | 11.99 | 11.22 | 137,400 |
Jun 8, 2023 | 11.88 | 12.01 | 11.86 | 11.98 | 11.21 | 225,000 |
Jun 7, 2023 | 11.84 | 11.88 | 11.81 | 11.84 | 11.08 | 227,200 |
Jun 6, 2023 | 11.81 | 11.87 | 11.80 | 11.84 | 11.08 | 192,000 |
Jun 5, 2023 | 11.81 | 11.88 | 11.79 | 11.80 | 11.04 | 176,400 |
Jun 2, 2023 | 11.82 | 11.91 | 11.78 | 11.79 | 11.03 | 488,400 |
Jun 1, 2023 | 11.62 | 11.79 | 11.55 | 11.77 | 11.01 | 386,500 |
May 31, 2023 | 11.64 | 11.65 | 11.51 | 11.63 | 10.88 | 292,500 |
May 30, 2023 | 11.69 | 11.69 | 11.59 | 11.63 | 10.88 | 209,100 |
May 26, 2023 | 11.55 | 11.64 | 11.52 | 11.63 | 10.88 | 168,200 |
May 25, 2023 | 11.51 | 11.54 | 11.47 | 11.50 | 10.76 | 145,900 |
May 24, 2023 | 11.52 | 11.53 | 11.40 | 11.44 | 10.70 | 227,500 |
May 23, 2023 | 11.62 | 11.66 | 11.50 | 11.53 | 10.79 | 150,700 |
May 22, 2023 | 11.67 | 11.76 | 11.65 | 11.66 | 10.91 | 210,100 |
May 19, 2023 | 0.08 Dividend | |||||
May 19, 2023 | 11.81 | 11.83 | 11.71 | 11.72 | 10.96 | 238,500 |
May 18, 2023 | 11.78 | 11.89 | 11.75 | 11.85 | 11.01 | 351,600 |
May 17, 2023 | 11.74 | 11.79 | 11.64 | 11.78 | 10.95 | 144,000 |
May 16, 2023 | 11.59 | 11.71 | 11.59 | 11.68 | 10.85 | 229,700 |
May 15, 2023 | 11.60 | 11.68 | 11.52 | 11.63 | 10.81 | 265,200 |
May 12, 2023 | 11.71 | 11.74 | 11.57 | 11.61 | 10.79 | 412,300 |
May 11, 2023 | 11.53 | 11.79 | 11.50 | 11.73 | 10.90 | 910,800 |
May 10, 2023 | 11.58 | 11.61 | 11.48 | 11.55 | 10.73 | 246,500 |
May 9, 2023 | 11.58 | 11.58 | 11.48 | 11.49 | 10.68 | 208,500 |
May 8, 2023 | 11.64 | 11.67 | 11.56 | 11.58 | 10.76 | 171,300 |
May 5, 2023 | 11.53 | 11.72 | 11.53 | 11.62 | 10.80 | 153,300 |
May 4, 2023 | 11.50 | 11.56 | 11.43 | 11.44 | 10.63 | 268,900 |
May 3, 2023 | 11.47 | 11.66 | 11.47 | 11.50 | 10.69 | 182,200 |
May 2, 2023 | 11.65 | 11.65 | 11.44 | 11.51 | 10.69 | 211,900 |
May 1, 2023 | 11.64 | 11.73 | 11.57 | 11.67 | 10.84 | 226,700 |
Apr 28, 2023 | 11.65 | 11.69 | 11.51 | 11.66 | 10.83 | 220,900 |
Apr 27, 2023 | 11.31 | 11.56 | 11.31 | 11.56 | 10.74 | 220,400 |
Apr 26, 2023 | 11.32 | 11.37 | 11.25 | 11.30 | 10.50 | 185,200 |
Apr 25, 2023 | 11.41 | 11.47 | 11.27 | 11.31 | 10.51 | 241,600 |
Apr 24, 2023 | 11.57 | 11.59 | 11.46 | 11.49 | 10.68 | 179,000 |
Apr 21, 2023 | 0.08 Dividend | |||||
Apr 21, 2023 | 11.57 | 11.58 | 11.50 | 11.51 | 10.69 | 166,000 |
Apr 20, 2023 | 11.60 | 11.68 | 11.60 | 11.62 | 10.72 | 145,900 |
Related Tickers
ETV Eaton Vance Tax-Managed Buy-Write Opportunities Fund
12.54
-0.95%
ETW Eaton Vance Tax-Managed Global Buy-Write Opportunities Fund
7.84
-0.63%
ETJ Eaton Vance Risk-Managed Diversified Equity Income Fund
8.22
-0.72%
EOI Eaton Vance Enhanced Equity Income Fund
17.70
-1.06%
EXG Eaton Vance Tax-Managed Global Diversified Equity Income Fund
7.79
-0.89%
EOS Eaton Vance Enhanced Equity Income Fund II
19.36
-0.92%
ETB Eaton Vance Tax-Managed Buy-Write Income Fund
13.08
-1.06%
CHI Calamos Convertible Opportunities and Income Fund
10.81
+1.41%
EVT Eaton Vance Tax-Advantaged Dividend Income Fund
22.32
-0.36%
ETG Eaton Vance Tax-Advantaged Global Dividend Income Fund
17.05
-0.99%