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 |
| Nov 09, 2023 | $11.34 | $11.34 | $11.12 | $11.15 | 372 090 |
| Nov 08, 2023 | $11.35 | $11.38 | $11.26 | $11.30 | 347 789 |
| Nov 07, 2023 | $11.21 | $11.35 | $11.20 | $11.34 | 331 749 |
| Nov 06, 2023 | $11.38 | $11.38 | $11.22 | $11.23 | 310 764 |
| Nov 03, 2023 | $11.31 | $11.41 | $11.30 | $11.33 | 371 371 |
| Nov 02, 2023 | $11.16 | $11.32 | $11.16 | $11.26 | 436 681 |
| Nov 01, 2023 | $11.00 | $11.22 | $11.00 | $11.11 | 304 083 |
| Oct 31, 2023 | $10.95 | $11.04 | $10.93 | $11.01 | 274 679 |
| Oct 30, 2023 | $10.66 | $10.88 | $10.66 | $10.88 | 394 877 |
| Oct 27, 2023 | $10.70 | $10.78 | $10.59 | $10.64 | 308 098 |
| Oct 26, 2023 | $10.82 | $10.89 | $10.64 | $10.66 | 476 649 |
| Oct 25, 2023 | $11.03 | $11.03 | $10.80 | $10.81 | 261 709 |
| Oct 24, 2023 | $11.02 | $11.09 | $10.98 | $11.04 | 251 956 |
| Oct 23, 2023 | $10.93 | $11.03 | $10.86 | $10.94 | 363 966 |
| Oct 20, 2023 | $11.23 | $11.24 | $11.00 | $11.01 | 303 974 |
| Oct 19, 2023 | $11.40 | $11.46 | $11.29 | $11.29 | 187 380 |
| Oct 18, 2023 | $11.41 | $11.44 | $11.33 | $11.39 | 229 258 |
| Oct 17, 2023 | $11.51 | $11.56 | $11.46 | $11.47 | 249 069 |
| Oct 16, 2023 | $11.52 | $11.67 | $11.52 | $11.57 | 319 952 |
| Oct 13, 2023 | $11.62 | $11.65 | $11.45 | $11.49 | 204 663 |
| Oct 12, 2023 | $11.61 | $11.65 | $11.50 | $11.56 | 207 979 |
| Oct 11, 2023 | $11.65 | $11.67 | $11.59 | $11.63 | 151 793 |
| Oct 10, 2023 | $11.70 | $11.79 | $11.61 | $11.64 | 202 212 |
| Oct 09, 2023 | $11.61 | $11.69 | $11.57 | $11.67 | 184 561 |
| Oct 06, 2023 | $11.45 | $11.66 | $11.44 | $11.62 | 220 930 |
