NYSE:ETY
Eaton Vance Tax-Managed Diversified Stock Price (Quote)
$13.04
+0.0700 (+0.540%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $12.72 | $13.47 | Friday, 26th Apr 2024 ETY stock ended at $13.04. This is 0.540% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 1.23% from a day low at $12.99 to a day high of $13.15. |
| 90 days | $12.36 | $13.47 | |
| 52 weeks | $10.59 | $13.47 |
| Date | Open | High | Low | Close | Volume |
| Apr 26, 2024 | $12.99 | $13.15 | $12.99 | $13.04 | 278 840 |
| Apr 25, 2024 | $12.89 | $12.97 | $12.80 | $12.97 | 167 489 |
| Apr 24, 2024 | $13.08 | $13.13 | $12.94 | $12.99 | 238 187 |
| Apr 23, 2024 | $12.93 | $13.06 | $12.77 | $13.00 | 219 024 |
| Apr 22, 2024 | $12.84 | $12.94 | $12.75 | $12.92 | 222 205 |
| Apr 19, 2024 | $12.86 | $12.90 | $12.72 | $12.84 | 498 869 |
| Apr 18, 2024 | $12.88 | $12.91 | $12.80 | $12.86 | 227 118 |
| Apr 17, 2024 | $12.93 | $12.94 | $12.81 | $12.85 | 137 922 |
| Apr 16, 2024 | $12.88 | $12.92 | $12.81 | $12.83 | 310 462 |
| Apr 15, 2024 | $13.25 | $13.27 | $12.84 | $12.88 | 390 437 |
| Apr 12, 2024 | $13.34 | $13.37 | $13.10 | $13.21 | 165 366 |
| Apr 11, 2024 | $13.35 | $13.41 | $13.30 | $13.39 | 119 106 |
| Apr 10, 2024 | $13.29 | $13.35 | $13.24 | $13.29 | 221 641 |
| Apr 09, 2024 | $13.43 | $13.46 | $13.31 | $13.36 | 291 404 |
| Apr 08, 2024 | $13.28 | $13.35 | $13.28 | $13.34 | 229 917 |
| Apr 05, 2024 | $13.17 | $13.32 | $13.12 | $13.21 | 191 676 |
| Apr 04, 2024 | $13.28 | $13.38 | $13.14 | $13.18 | 243 479 |
| Apr 03, 2024 | $13.19 | $13.30 | $13.14 | $13.25 | 198 692 |
| Apr 02, 2024 | $13.11 | $13.20 | $13.06 | $13.19 | 254 441 |
| Apr 01, 2024 | $13.41 | $13.47 | $13.20 | $13.24 | 333 993 |
| Mar 28, 2024 | $13.43 | $13.44 | $13.33 | $13.36 | 583 190 |
| Mar 27, 2024 | $13.39 | $13.41 | $13.29 | $13.41 | 190 894 |
| Mar 26, 2024 | $13.40 | $13.44 | $13.34 | $13.37 | 200 970 |
| Mar 25, 2024 | $13.33 | $13.39 | $13.30 | $13.34 | 221 514 |
| Mar 22, 2024 | $13.38 | $13.39 | $13.27 | $13.34 | 184 959 |
