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 |
| Jan 24, 2024 | $12.31 | $12.34 | $12.28 | $12.29 | 226 447 |
| Jan 23, 2024 | $12.20 | $12.26 | $12.16 | $12.23 | 323 752 |
| Jan 22, 2024 | $12.18 | $12.33 | $12.11 | $12.22 | 287 297 |
| Jan 19, 2024 | $12.27 | $12.37 | $12.20 | $12.26 | 412 518 |
| Jan 18, 2024 | $12.20 | $12.24 | $12.16 | $12.22 | 216 301 |
| Jan 17, 2024 | $12.10 | $12.18 | $12.02 | $12.14 | 206 725 |
| Jan 16, 2024 | $12.16 | $12.22 | $12.11 | $12.13 | 256 395 |
| Jan 12, 2024 | $12.16 | $12.26 | $12.14 | $12.25 | 249 501 |
| Jan 11, 2024 | $12.16 | $12.21 | $12.10 | $12.12 | 338 510 |
| Jan 10, 2024 | $12.02 | $12.21 | $11.98 | $12.14 | 167 051 |
| Jan 09, 2024 | $11.93 | $12.03 | $11.90 | $12.03 | 134 871 |
| Jan 08, 2024 | $11.90 | $12.01 | $11.86 | $11.96 | 441 790 |
| Jan 05, 2024 | $11.98 | $12.04 | $11.81 | $11.85 | 363 081 |
| Jan 04, 2024 | $11.92 | $12.03 | $11.91 | $11.97 | 205 883 |
| Jan 03, 2024 | $11.95 | $12.00 | $11.91 | $11.96 | 240 017 |
| Jan 02, 2024 | $12.03 | $12.13 | $11.95 | $12.01 | 240 204 |
| Dec 29, 2023 | $12.18 | $12.20 | $12.03 | $12.19 | 646 308 |
| Dec 28, 2023 | $12.10 | $12.17 | $12.05 | $12.14 | 273 046 |
| Dec 27, 2023 | $12.00 | $12.13 | $11.96 | $12.09 | 394 536 |
| Dec 26, 2023 | $11.92 | $12.10 | $11.92 | $12.00 | 294 445 |
| Dec 22, 2023 | $11.99 | $12.03 | $11.88 | $11.92 | 309 051 |
| Dec 21, 2023 | $11.94 | $11.95 | $11.88 | $11.93 | 223 586 |
| Dec 20, 2023 | $12.15 | $12.17 | $11.94 | $11.94 | 296 226 |
| Dec 19, 2023 | $12.09 | $12.17 | $12.09 | $12.16 | 237 006 |
| Dec 18, 2023 | $12.10 | $12.12 | $12.01 | $12.04 | 233 148 |
