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 |
| Aug 30, 2023 | $12.07 | $12.14 | $12.07 | $12.09 | 202 049 |
| Aug 29, 2023 | $11.95 | $12.09 | $11.93 | $12.06 | 150 927 |
| Aug 28, 2023 | $11.94 | $11.97 | $11.88 | $11.93 | 143 684 |
| Aug 25, 2023 | $11.82 | $11.92 | $11.78 | $11.86 | 126 436 |
| Aug 24, 2023 | $12.00 | $11.98 | $11.80 | $11.80 | 138 796 |
| Aug 23, 2023 | $11.85 | $11.95 | $11.85 | $11.92 | 166 814 |
| Aug 22, 2023 | $11.99 | $11.99 | $11.80 | $11.83 | 247 632 |
| Aug 21, 2023 | $11.89 | $11.93 | $11.83 | $11.93 | 160 227 |
| Aug 18, 2023 | $11.84 | $11.97 | $11.83 | $11.92 | 184 398 |
| Aug 17, 2023 | $12.07 | $12.09 | $11.93 | $11.95 | 201 946 |
| Aug 16, 2023 | $12.15 | $12.18 | $12.03 | $12.05 | 195 658 |
| Aug 15, 2023 | $12.21 | $12.23 | $12.15 | $12.16 | 170 520 |
| Aug 14, 2023 | $12.20 | $12.23 | $12.16 | $12.22 | 142 211 |
| Aug 11, 2023 | $12.23 | $12.26 | $12.15 | $12.19 | 200 149 |
| Aug 10, 2023 | $12.28 | $12.35 | $12.20 | $12.24 | 186 772 |
| Aug 09, 2023 | $12.33 | $12.33 | $12.23 | $12.26 | 146 468 |
| Aug 08, 2023 | $12.22 | $12.32 | $12.17 | $12.31 | 208 225 |
| Aug 07, 2023 | $12.19 | $12.29 | $12.17 | $12.24 | 218 109 |
| Aug 04, 2023 | $12.36 | $12.38 | $12.16 | $12.17 | 191 256 |
| Aug 03, 2023 | $12.30 | $12.34 | $12.21 | $12.27 | 269 152 |
| Aug 02, 2023 | $12.38 | $12.37 | $12.31 | $12.33 | 200 930 |
| Aug 01, 2023 | $12.44 | $12.47 | $12.41 | $12.45 | 164 413 |
| Jul 31, 2023 | $12.52 | $12.52 | $12.41 | $12.46 | 280 637 |
| Jul 28, 2023 | $12.41 | $12.44 | $12.33 | $12.43 | 196 218 |
| Jul 27, 2023 | $12.44 | $12.47 | $12.31 | $12.32 | 190 270 |
