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 |
| Feb 29, 2024 | $13.10 | $13.12 | $13.03 | $13.03 | 316 830 |
| Feb 28, 2024 | $12.97 | $13.02 | $12.95 | $13.02 | 167 242 |
| Feb 27, 2024 | $13.01 | $13.03 | $12.96 | $12.98 | 232 961 |
| Feb 26, 2024 | $12.99 | $12.99 | $12.88 | $12.97 | 256 338 |
| Feb 23, 2024 | $13.02 | $13.07 | $12.95 | $12.96 | 276 060 |
| Feb 22, 2024 | $13.00 | $13.00 | $12.93 | $12.95 | 344 225 |
| Feb 21, 2024 | $12.84 | $12.90 | $12.81 | $12.85 | 191 629 |
| Feb 20, 2024 | $12.96 | $13.00 | $12.88 | $12.91 | 207 681 |
| Feb 16, 2024 | $13.04 | $13.05 | $12.94 | $12.96 | 186 250 |
| Feb 15, 2024 | $12.95 | $13.05 | $12.88 | $13.05 | 226 697 |
| Feb 14, 2024 | $12.82 | $12.90 | $12.82 | $12.90 | 204 240 |
| Feb 13, 2024 | $12.80 | $12.80 | $12.67 | $12.74 | 222 942 |
| Feb 12, 2024 | $12.88 | $12.95 | $12.84 | $12.89 | 275 270 |
| Feb 09, 2024 | $12.83 | $12.84 | $12.80 | $12.84 | 252 212 |
| Feb 08, 2024 | $12.79 | $12.84 | $12.77 | $12.80 | 271 003 |
| Feb 07, 2024 | $12.77 | $12.87 | $12.76 | $12.81 | 245 354 |
| Feb 06, 2024 | $12.68 | $12.75 | $12.64 | $12.69 | 195 608 |
| Feb 05, 2024 | $12.62 | $12.67 | $12.58 | $12.66 | 249 464 |
| Feb 02, 2024 | $12.56 | $12.68 | $12.53 | $12.60 | 246 177 |
| Feb 01, 2024 | $12.40 | $12.58 | $12.40 | $12.51 | 230 927 |
| Jan 31, 2024 | $12.51 | $12.52 | $12.36 | $12.38 | 293 610 |
| Jan 30, 2024 | $12.47 | $12.51 | $12.41 | $12.51 | 283 199 |
| Jan 29, 2024 | $12.42 | $12.48 | $12.41 | $12.48 | 197 961 |
| Jan 26, 2024 | $12.36 | $12.39 | $12.34 | $12.39 | 199 004 |
| Jan 25, 2024 | $12.30 | $12.37 | $12.28 | $12.35 | 175 820 |
