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 |
| Dec 15, 2023 | $12.03 | $12.08 | $11.91 | $12.04 | 245 763 |
| Dec 14, 2023 | $12.05 | $12.06 | $11.92 | $11.99 | 394 332 |
| Dec 13, 2023 | $11.86 | $12.04 | $11.76 | $12.02 | 205 575 |
| Dec 12, 2023 | $11.76 | $11.87 | $11.72 | $11.82 | 262 392 |
| Dec 11, 2023 | $11.78 | $11.81 | $11.77 | $11.80 | 172 443 |
| Dec 08, 2023 | $11.70 | $11.84 | $11.67 | $11.79 | 299 304 |
| Dec 07, 2023 | $11.76 | $11.81 | $11.71 | $11.74 | 255 282 |
| Dec 06, 2023 | $11.83 | $11.86 | $11.68 | $11.68 | 225 307 |
| Dec 05, 2023 | $11.70 | $11.82 | $11.69 | $11.76 | 261 991 |
| Dec 04, 2023 | $11.83 | $11.85 | $11.74 | $11.77 | 203 729 |
| Dec 01, 2023 | $11.81 | $11.94 | $11.78 | $11.86 | 352 539 |
| Nov 30, 2023 | $11.90 | $11.93 | $11.81 | $11.86 | 237 309 |
| Nov 29, 2023 | $11.84 | $11.87 | $11.80 | $11.84 | 209 085 |
| Nov 28, 2023 | $11.82 | $11.88 | $11.79 | $11.82 | 226 866 |
| Nov 27, 2023 | $11.84 | $11.84 | $11.75 | $11.81 | 212 963 |
| Nov 24, 2023 | $11.75 | $11.85 | $11.74 | $11.85 | 100 503 |
| Nov 22, 2023 | $11.73 | $11.78 | $11.68 | $11.72 | 276 554 |
| Nov 21, 2023 | $11.64 | $11.77 | $11.60 | $11.72 | 332 473 |
| Nov 20, 2023 | $11.54 | $11.76 | $11.54 | $11.72 | 275 527 |
| Nov 17, 2023 | $11.56 | $11.62 | $11.55 | $11.58 | 239 591 |
| Nov 16, 2023 | $11.51 | $11.60 | $11.50 | $11.56 | 199 785 |
| Nov 15, 2023 | $11.55 | $11.63 | $11.54 | $11.55 | 317 227 |
| Nov 14, 2023 | $11.51 | $11.60 | $11.51 | $11.56 | 279 869 |
| Nov 13, 2023 | $11.28 | $11.42 | $11.27 | $11.42 | 261 344 |
| Nov 10, 2023 | $11.21 | $11.36 | $11.18 | $11.31 | 396 472 |
