NYSE:ETY
Eaton Vance Tax-Managed Diversified Stock Price (Quote)
$13.46
-0.0700 (-0.517%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $12.72 | $13.56 | Friday, 10th May 2024 ETY stock ended at $13.46. This is 0.517% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 0.97% from a day low at $13.42 to a day high of $13.55. |
| 90 days | $12.67 | $13.56 | |
| 52 weeks | $10.59 | $13.56 |
| Date | Open | High | Low | Close | Volume |
| Jun 20, 2023 | $12.35 | $12.42 | $12.29 | $12.35 | 257 396 |
| Jun 16, 2023 | $12.45 | $12.45 | $12.45 | $12.45 | 0 |
| Jun 15, 2023 | $12.30 | $12.48 | $12.27 | $12.45 | 311 777 |
| Jun 14, 2023 | $12.25 | $12.33 | $12.20 | $12.31 | 309 095 |
| Jun 13, 2023 | $12.08 | $12.23 | $12.05 | $12.20 | 242 041 |
| Jun 12, 2023 | $12.01 | $12.09 | $11.99 | $12.05 | 247 039 |
| Jun 09, 2023 | $12.04 | $12.07 | $11.98 | $11.99 | 136 748 |
| Jun 08, 2023 | $11.88 | $12.01 | $11.86 | $11.98 | 225 028 |
| Jun 07, 2023 | $11.84 | $11.88 | $11.81 | $11.84 | 227 221 |
| Jun 06, 2023 | $11.81 | $11.87 | $11.80 | $11.84 | 192 047 |
| Jun 05, 2023 | $11.81 | $11.88 | $11.79 | $11.80 | 195 054 |
| Jun 02, 2023 | $11.82 | $11.91 | $11.78 | $11.79 | 486 300 |
| Jun 01, 2023 | $11.62 | $11.79 | $11.55 | $11.77 | 364 525 |
| May 31, 2023 | $11.64 | $11.65 | $11.51 | $11.63 | 292 246 |
| May 30, 2023 | $11.69 | $11.66 | $11.59 | $11.63 | 209 115 |
| May 26, 2023 | $11.61 | $11.64 | $11.52 | $11.63 | 168 247 |
| May 25, 2023 | $11.51 | $11.54 | $11.47 | $11.50 | 145 816 |
| May 24, 2023 | $11.52 | $11.53 | $11.40 | $11.44 | 227 541 |
| May 23, 2023 | $11.62 | $11.66 | $11.50 | $11.53 | 150 740 |
| May 22, 2023 | $11.67 | $11.76 | $11.65 | $11.66 | 209 258 |
| May 19, 2023 | $11.81 | $11.83 | $11.71 | $11.72 | 238 499 |
| May 18, 2023 | $11.78 | $11.89 | $11.75 | $11.85 | 351 233 |
| May 17, 2023 | $11.74 | $11.79 | $11.64 | $11.78 | 143 976 |
| May 16, 2023 | $11.59 | $11.71 | $11.59 | $11.68 | 229 686 |
| May 15, 2023 | $11.60 | $11.68 | $11.52 | $11.63 | 265 153 |
