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 |
| Mar 18, 2016 | $10.50 | $10.61 | $10.50 | $10.60 | 258 200 |
| Mar 17, 2016 | $10.45 | $10.61 | $10.40 | $10.49 | 293 300 |
| Mar 16, 2016 | $10.35 | $10.51 | $10.35 | $10.49 | 258 300 |
| Mar 15, 2016 | $10.37 | $10.41 | $10.33 | $10.38 | 225 600 |
| Mar 14, 2016 | $10.33 | $10.45 | $10.33 | $10.42 | 240 400 |
| Mar 11, 2016 | $10.34 | $10.41 | $10.31 | $10.37 | 284 000 |
| Mar 10, 2016 | $10.30 | $10.37 | $10.22 | $10.27 | 265 800 |
| Mar 09, 2016 | $10.29 | $10.37 | $10.26 | $10.28 | 368 500 |
| Mar 08, 2016 | $10.28 | $10.33 | $10.25 | $10.25 | 408 600 |
| Mar 07, 2016 | $10.30 | $10.37 | $10.25 | $10.31 | 551 000 |
| Mar 04, 2016 | $10.34 | $10.42 | $10.29 | $10.36 | 327 700 |
| Mar 03, 2016 | $10.39 | $10.44 | $10.32 | $10.32 | 446 500 |
| Mar 02, 2016 | $10.39 | $10.46 | $10.32 | $10.45 | 314 800 |
| Mar 01, 2016 | $10.19 | $10.43 | $10.17 | $10.39 | 481 400 |
| Feb 29, 2016 | $10.25 | $10.27 | $10.12 | $10.13 | 409 500 |
| Feb 26, 2016 | $10.19 | $10.22 | $10.16 | $10.22 | 239 400 |
| Feb 25, 2016 | $10.07 | $10.20 | $10.06 | $10.17 | 226 600 |
| Feb 24, 2016 | $9.98 | $10.12 | $9.94 | $10.08 | 234 400 |
| Feb 23, 2016 | $10.16 | $10.19 | $10.06 | $10.07 | 354 400 |
| Feb 22, 2016 | $10.22 | $10.28 | $10.15 | $10.15 | 475 300 |
| Feb 19, 2016 | $9.95 | $10.20 | $9.85 | $10.19 | 410 000 |
| Feb 18, 2016 | $10.10 | $10.10 | $9.95 | $10.02 | 277 500 |
| Feb 17, 2016 | $9.97 | $10.15 | $9.97 | $10.05 | 391 300 |
| Feb 16, 2016 | $9.91 | $9.97 | $9.78 | $9.85 | 469 400 |
| Feb 12, 2016 | $9.67 | $9.87 | $9.65 | $9.74 | 295 400 |
