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 |
| Oct 05, 2023 | $11.44 | $11.50 | $11.35 | $11.49 | 235 029 |
| Oct 04, 2023 | $11.42 | $11.54 | $11.37 | $11.41 | 226 974 |
| Oct 03, 2023 | $11.59 | $11.62 | $11.41 | $11.42 | 231 785 |
| Oct 02, 2023 | $11.51 | $11.66 | $11.50 | $11.65 | 357 799 |
| Sep 29, 2023 | $11.67 | $11.67 | $11.45 | $11.54 | 407 478 |
| Sep 28, 2023 | $11.40 | $11.52 | $11.38 | $11.52 | 152 585 |
| Sep 27, 2023 | $11.40 | $11.47 | $11.34 | $11.43 | 356 838 |
| Sep 26, 2023 | $11.53 | $11.59 | $11.35 | $11.39 | 331 419 |
| Sep 25, 2023 | $11.60 | $11.62 | $11.54 | $11.59 | 296 343 |
| Sep 22, 2023 | $11.69 | $11.77 | $11.62 | $11.63 | 247 113 |
| Sep 21, 2023 | $11.80 | $11.81 | $11.62 | $11.62 | 214 157 |
| Sep 20, 2023 | $12.05 | $12.07 | $11.92 | $11.92 | 164 264 |
| Sep 19, 2023 | $11.99 | $12.04 | $11.95 | $12.03 | 246 128 |
| Sep 18, 2023 | $11.92 | $11.99 | $11.88 | $11.99 | 220 644 |
| Sep 15, 2023 | $12.00 | $11.99 | $11.91 | $11.95 | 190 864 |
| Sep 14, 2023 | $12.05 | $12.08 | $12.01 | $12.03 | 140 863 |
| Sep 13, 2023 | $12.03 | $12.06 | $11.96 | $11.98 | 143 442 |
| Sep 12, 2023 | $12.08 | $12.11 | $12.04 | $12.04 | 193 240 |
| Sep 11, 2023 | $12.12 | $12.17 | $12.08 | $12.17 | 138 990 |
| Sep 08, 2023 | $12.02 | $12.12 | $12.03 | $12.05 | 153 489 |
| Sep 07, 2023 | $12.00 | $12.07 | $11.97 | $12.04 | 131 786 |
| Sep 06, 2023 | $12.15 | $12.15 | $12.03 | $12.05 | 184 861 |
| Sep 05, 2023 | $12.19 | $12.20 | $12.13 | $12.17 | 157 294 |
| Sep 01, 2023 | $12.22 | $12.26 | $12.14 | $12.17 | 132 129 |
| Aug 31, 2023 | $12.17 | $12.23 | $12.10 | $12.18 | 267 829 |
