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 |
| Jul 26, 2023 | $12.40 | $12.42 | $12.32 | $12.37 | 305 815 |
| Jul 25, 2023 | $12.47 | $12.49 | $12.41 | $12.42 | 200 514 |
| Jul 24, 2023 | $12.61 | $12.65 | $12.38 | $12.43 | 358 501 |
| Jul 21, 2023 | $12.53 | $12.63 | $12.49 | $12.56 | 271 403 |
| Jul 20, 2023 | $12.61 | $12.67 | $12.60 | $12.61 | 174 052 |
| Jul 19, 2023 | $12.60 | $12.67 | $12.56 | $12.67 | 258 966 |
| Jul 18, 2023 | $12.48 | $12.59 | $12.47 | $12.55 | 184 285 |
| Jul 17, 2023 | $12.50 | $12.56 | $12.45 | $12.55 | 147 723 |
| Jul 14, 2023 | $12.51 | $12.54 | $12.43 | $12.50 | 193 951 |
| Jul 13, 2023 | $12.42 | $12.52 | $12.36 | $12.50 | 155 397 |
| Jul 12, 2023 | $12.38 | $12.44 | $12.33 | $12.42 | 216 516 |
| Jul 11, 2023 | $12.30 | $12.28 | $12.18 | $12.28 | 257 844 |
| Jul 10, 2023 | $12.16 | $12.24 | $12.16 | $12.24 | 185 928 |
| Jul 07, 2023 | $12.10 | $12.23 | $12.10 | $12.14 | 283 682 |
| Jul 06, 2023 | $12.26 | $12.22 | $12.12 | $12.17 | 285 863 |
| Jul 05, 2023 | $12.39 | $12.52 | $12.33 | $12.34 | 270 478 |
| Jul 03, 2023 | $12.46 | $12.50 | $12.38 | $12.39 | 200 226 |
| Jun 30, 2023 | $12.36 | $12.46 | $12.32 | $12.46 | 574 562 |
| Jun 29, 2023 | $12.20 | $12.26 | $12.16 | $12.26 | 167 720 |
| Jun 28, 2023 | $12.13 | $12.21 | $12.09 | $12.20 | 157 131 |
| Jun 27, 2023 | $12.01 | $12.15 | $11.98 | $12.13 | 200 049 |
| Jun 26, 2023 | $11.90 | $12.08 | $11.88 | $12.01 | 254 290 |
| Jun 23, 2023 | $12.09 | $12.11 | $11.92 | $11.98 | 213 529 |
| Jun 22, 2023 | $12.08 | $12.19 | $12.04 | $12.13 | 210 755 |
| Jun 21, 2023 | $12.21 | $12.24 | $12.14 | $12.14 | 236 867 |
