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 |
| 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 |
| Mar 21, 2024 | $13.33 | $13.46 | $13.30 | $13.30 | 279 272 |
| Mar 20, 2024 | $13.20 | $13.31 | $13.16 | $13.29 | 252 323 |
| Mar 19, 2024 | $13.14 | $13.28 | $13.12 | $13.28 | 217 005 |
| Mar 18, 2024 | $13.10 | $13.20 | $13.07 | $13.12 | 211 911 |
| Mar 15, 2024 | $13.13 | $13.15 | $13.04 | $13.04 | 135 971 |
| Mar 14, 2024 | $13.22 | $13.26 | $13.14 | $13.15 | 122 569 |
| Mar 13, 2024 | $13.18 | $13.20 | $13.15 | $13.19 | 114 560 |
| Mar 12, 2024 | $13.16 | $13.19 | $13.10 | $13.16 | 274 810 |
| Mar 11, 2024 | $13.12 | $13.18 | $13.08 | $13.09 | 147 590 |
| Mar 08, 2024 | $13.22 | $13.25 | $13.11 | $13.13 | 210 533 |
| Mar 07, 2024 | $13.21 | $13.27 | $13.21 | $13.22 | 231 495 |
| Mar 06, 2024 | $13.12 | $13.27 | $13.11 | $13.12 | 233 855 |
| Mar 05, 2024 | $13.18 | $13.18 | $13.03 | $13.09 | 162 955 |
| Mar 04, 2024 | $13.11 | $13.22 | $13.11 | $13.18 | 263 584 |
| Mar 01, 2024 | $13.02 | $13.20 | $13.02 | $13.18 | 243 723 |
