Eaton Vance Tax-Managed Diversified Equity Income Fund Common Shares of Beneficial Interestのデータ

Eaton Vance Tax-Managed Diversified Equity Income Fund Common Shares of Beneficial Interestの基本情報

名前 Eaton Vance Tax-Managed Diversified Equity Income Fund Common Shares of Beneficial Interest
ティッカー ETY
United States
上場年 2006.0
セクター nan

Eaton Vance Tax-Managed Diversified Equity Income Fund Common Shares of Beneficial Interestの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 12.69 12.62 12.68 12.68 361900.0 12.68
2021-02-12 12.65 12.56 12.63 12.61 341700.0 12.61
2021-02-11 12.66 12.54 12.66 12.57 412900.0 12.57
2021-02-10 12.7 12.56 12.66 12.69 277300.0 12.69
2021-02-09 12.63 12.5 12.58 12.59 271500.0 12.59
2021-02-08 12.56 12.49 12.56 12.56 269100.0 12.56
2021-02-05 12.55 12.45 12.51 12.47 249300.0 12.47
2021-02-04 12.5 12.37 12.41 12.49 277600.0 12.49
2021-02-03 12.4 12.27 12.4 12.4 235100.0 12.4
2021-02-02 12.42 12.17 12.18 12.34 227700.0 12.34
2021-02-01 12.17 12.03 12.03 12.09 468300.0 12.09
2021-01-29 12.25 11.89 12.23 12.01 417900.0 12.01
2021-01-28 12.29 12.12 12.17 12.17 359300.0 12.17
2021-01-27 12.33 12.01 12.28 12.12 359300.0 12.12
2021-01-26 12.44 12.36 12.4 12.38 192500.0 12.38
2021-01-25 12.49 12.28 12.4 12.4 286500.0 12.4
2021-01-22 12.5 12.33 12.5 12.44 292000.0 12.44
2021-01-21 12.7 12.5 12.6 12.5 260800.0 12.5
2021-01-20 12.69 12.54 12.57 12.69 313300.0 12.61
2021-01-19 12.55 12.43 12.54 12.54 411800.0 12.46
2021-01-15 12.48 12.37 12.46 12.44 305700.0 12.36
2021-01-14 12.53 12.38 12.45 12.49 302900.0 12.41
2021-01-13 12.41 12.3 12.33 12.4 195300.0 12.32
2021-01-12 12.47 12.22 12.37 12.27 387800.0 12.19
2021-01-11 12.4 12.26 12.31 12.32 296200.0 12.24
2021-01-08 12.49 12.32 12.46 12.36 334500.0 12.28
2021-01-07 12.47 12.24 12.25 12.35 276100.0 12.27
2021-01-06 12.38 11.91 11.95 12.2 547100.0 12.12
2021-01-05 12.08 11.96 12.03 12.02 389300.0 11.94
2021-01-04 12.31 11.99 12.29 12.05 684300.0 11.97
2020-12-31 12.33 12.17 12.32 12.25 529400.0 12.17
2020-12-30 12.33 12.19 12.32 12.25 370400.0 12.17
2020-12-29 12.34 12.22 12.28 12.29 254400.0 12.21
2020-12-28 12.34 12.23 12.34 12.26 281300.0 12.18
2020-12-24 12.31 12.22 12.31 12.23 107000.0 12.15
2020-12-23 12.33 12.23 12.27 12.29 295900.0 12.21
2020-12-22 12.43 12.28 12.28 12.36 364200.0 12.19
2020-12-21 12.33 12.12 12.25 12.28 312800.0 12.12
2020-12-18 12.47 12.34 12.47 12.4 270600.0 12.23
2020-12-17 12.44 12.35 12.36 12.44 283000.0 12.27
2020-12-16 12.37 12.21 12.27 12.34 329700.0 12.18
2020-12-15 12.29 12.17 12.21 12.27 378500.0 12.11
2020-12-14 12.27 12.14 12.27 12.17 371700.0 12.01
2020-12-11 12.2 12.08 12.1 12.17 398700.0 12.01
2020-12-10 12.17 12.09 12.17 12.13 244300.0 11.97
2020-12-09 12.21 12.1 12.17 12.2 424900.0 12.04
2020-12-08 12.14 11.96 11.99 12.11 633100.0 11.95
2020-12-07 12.1 11.98 12.1 11.99 465200.0 11.83
2020-12-04 12.15 12.02 12.05 12.13 393400.0 11.97
2020-12-03 12.06 11.99 12.0 12.05 369700.0 11.89
2020-12-02 12.08 12.0 12.0 12.02 239300.0 11.86
2020-12-01 12.13 12.02 12.02 12.07 293400.0 11.91
2020-11-30 12.1 11.94 12.05 12.0 439700.0 11.84
2020-11-27 12.09 12.0 12.01 12.08 154600.0 11.92
2020-11-25 12.03 11.89 11.9 12.02 219400.0 11.86
2020-11-24 12.03 11.89 11.93 11.9 456400.0 11.74
2020-11-23 12.0 11.84 11.99 11.92 317600.0 11.76
2020-11-20 12.09 11.88 12.09 11.9 347300.0 11.74
2020-11-19 12.16 12.09 12.14 12.15 466300.0 11.9
2020-11-18 12.29 12.11 12.27 12.14 351400.0 11.89
2020-11-17 12.33 11.88 11.95 12.29 689400.0 12.04
2020-11-16 11.99 11.88 11.96 11.96 453900.0 11.72
2020-11-13 11.89 11.71 11.72 11.89 234700.0 11.65
2020-11-12 11.73 11.62 11.68 11.68 280100.0 11.44
2020-11-11 11.74 11.62 11.71 11.68 345900.0 11.44
2020-11-10 11.65 11.4 11.51 11.63 358000.0 11.4
2020-11-09 11.82 11.51 11.8 11.51 506700.0 11.28
2020-11-06 11.47 11.32 11.42 11.43 413500.0 11.2
2020-11-05 11.45 11.17 11.17 11.4 641600.0 11.17
2020-11-04 11.23 10.96 10.96 11.1 483100.0 10.88
2020-11-03 10.97 10.45 10.45 10.96 920900.0 10.74
2020-11-02 10.49 10.38 10.39 10.39 375700.0 10.18
2020-10-30 10.51 10.29 10.45 10.34 503400.0 10.13
2020-10-29 10.54 10.38 10.41 10.47 1010000.0 10.26
2020-10-28 10.6 10.41 10.57 10.44 485500.0 10.23
2020-10-27 10.77 10.68 10.74 10.7 308600.0 10.48
2020-10-26 10.97 10.7 10.91 10.77 565600.0 10.55
2020-10-23 11.11 11.0 11.09 11.0 136700.0 10.78
2020-10-22 11.09 10.96 11.06 11.08 290900.0 10.86
2020-10-21 11.19 11.08 11.09 11.14 426800.0 10.83
2020-10-20 11.15 11.03 11.05 11.14 344100.0 10.83
2020-10-19 11.2 10.97 11.18 11.02 622400.0 10.72
2020-10-16 11.17 11.06 11.06 11.11 317300.0 10.8
2020-10-15 11.11 10.99 11.11 11.07 421800.0 10.76
2020-10-14 11.27 11.09 11.26 11.18 309300.0 10.87
2020-10-13 11.3 11.17 11.27 11.22 257700.0 10.91
2020-10-12 11.31 11.19 11.19 11.25 276400.0 10.94
2020-10-09 11.25 11.12 11.25 11.14 326900.0 10.83
2020-10-08 11.2 11.12 11.19 11.15 213300.0 10.84
2020-10-07 11.11 10.97 10.97 11.09 293200.0 10.78
2020-10-06 11.1 10.92 11.05 10.96 337100.0 10.66
2020-10-05 11.02 10.9 10.9 11.01 331500.0 10.71
2020-10-02 10.95 10.76 10.76 10.86 505300.0 10.56
2020-10-01 11.02 10.95 10.95 10.97 263200.0 10.67
2020-09-30 10.97 10.86 10.92 10.89 555200.0 10.59
2020-09-29 10.93 10.83 10.89 10.84 309600.0 10.54
2020-09-28 10.99 10.88 10.93 10.91 323300.0 10.61
2020-09-25 10.79 10.61 10.64 10.77 316700.0 10.47
2020-09-24 10.78 10.61 10.68 10.69 650100.0 10.4
2020-09-23 11.09 10.77 11.08 10.79 280900.0 10.49
2020-09-22 11.12 10.97 11.11 11.06 352700.0 10.75
2020-09-21 11.16 10.85 11.03 11.16 433900.0 10.77
2020-09-18 11.23 11.08 11.2 11.14 345400.0 10.75
2020-09-17 11.24 11.11 11.22 11.19 349700.0 10.8
2020-09-16 11.41 11.3 11.35 11.3 239300.0 10.91
2020-09-15 11.33 11.24 11.3 11.27 359100.0 10.88
2020-09-14 11.28 11.15 11.21 11.19 222300.0 10.8
2020-09-11 11.15 11.01 11.11 11.13 194000.0 10.74
2020-09-10 11.24 11.03 11.23 11.06 293300.0 10.67
2020-09-09 11.2 11.01 11.04 11.17 347600.0 10.78
2020-09-08 11.07 10.92 11.05 10.94 341200.0 10.56
2020-09-04 11.37 10.91 11.3 11.2 477700.0 10.81
2020-09-03 11.68 11.23 11.68 11.29 606200.0 10.9
2020-09-02 11.74 11.57 11.58 11.73 341900.0 11.32
2020-09-01 11.59 11.5 11.5 11.56 283700.0 11.16
2020-08-31 11.58 11.47 11.55 11.49 304700.0 11.09
2020-08-28 11.55 11.48 11.54 11.55 293700.0 11.15
2020-08-27 11.52 11.43 11.44 11.52 242300.0 11.12
2020-08-26 11.47 11.39 11.42 11.44 339800.0 11.04
2020-08-25 11.46 11.39 11.39 11.43 281600.0 11.03
2020-08-24 11.45 11.38 11.4 11.41 353300.0 11.01
2020-08-21 11.32 11.26 11.32 11.32 330800.0 10.92
2020-08-20 11.4 11.21 11.26 11.4 344000.0 10.92
2020-08-19 11.35 11.29 11.29 11.32 261500.0 10.84
2020-08-18 11.5 11.22 11.44 11.26 809400.0 10.79
2020-08-17 11.47 11.38 11.4 11.47 436400.0 10.99
2020-08-14 11.36 11.23 11.29 11.36 319000.0 10.88
2020-08-13 11.36 11.27 11.33 11.27 228900.0 10.8
2020-08-12 11.34 11.22 11.23 11.34 262200.0 10.86
2020-08-11 11.3 11.15 11.24 11.19 280000.0 10.72
2020-08-10 11.25 11.15 11.18 11.19 311400.0 10.72
2020-08-07 11.19 11.12 11.16 11.16 451500.0 10.69
2020-08-06 11.23 11.15 11.19 11.17 239500.0 10.7
2020-08-05 11.21 11.16 11.17 11.18 286000.0 10.71
2020-08-04 11.18 11.06 11.08 11.18 223700.0 10.71
2020-08-03 11.12 10.98 10.99 11.1 265100.0 10.63
2020-07-31 11.01 10.88 11.01 10.96 359500.0 10.5
2020-07-30 10.94 10.82 10.91 10.94 356400.0 10.48
2020-07-29 10.98 10.85 10.85 10.98 204100.0 10.52
2020-07-28 10.92 10.82 10.84 10.84 346900.0 10.38
2020-07-27 10.9 10.8 10.81 10.85 193000.0 10.39
2020-07-24 10.86 10.76 10.8 10.82 238900.0 10.37
2020-07-23 11.0 10.82 10.98 10.84 321100.0 10.38
2020-07-22 11.07 11.01 11.06 11.06 277000.0 10.51
2020-07-21 11.11 11.03 11.09 11.04 276500.0 10.5
2020-07-20 11.02 10.94 10.99 11.01 270500.0 10.47
2020-07-17 11.0 10.89 10.97 10.98 265600.0 10.44
2020-07-16 10.96 10.84 10.86 10.94 290000.0 10.4
2020-07-15 11.01 10.88 10.95 10.93 227700.0 10.39
2020-07-14 10.86 10.65 10.65 10.84 295700.0 10.31
2020-07-13 11.01 10.76 10.9 10.77 524900.0 10.24
2020-07-10 10.94 10.79 10.79 10.9 269300.0 10.36
2020-07-09 10.97 10.76 10.94 10.84 414300.0 10.31
2020-07-08 10.98 10.83 10.91 10.98 358700.0 10.44
2020-07-07 10.96 10.84 10.89 10.84 312800.0 10.31
2020-07-06 10.99 10.85 10.96 10.9 386200.0 10.36
2020-07-02 10.96 10.82 10.91 10.85 335400.0 10.32
2020-07-01 10.87 10.78 10.81 10.83 306600.0 10.3
2020-06-30 10.82 10.51 10.56 10.78 675400.0 10.25
2020-06-29 10.55 10.43 10.47 10.51 326000.0 9.99
2020-06-26 10.63 10.46 10.61 10.51 343400.0 9.99
2020-06-25 10.65 10.51 10.53 10.62 336400.0 10.1
2020-06-24 10.85 10.53 10.85 10.62 333900.0 10.1
2020-06-23 10.93 10.83 10.84 10.89 253900.0 10.35
2020-06-22 10.8 10.66 10.75 10.77 245200.0 10.24
2020-06-19 10.88 10.73 10.86 10.84 369400.0 10.23
2020-06-18 10.8 10.7 10.76 10.76 303300.0 10.15
2020-06-17 10.86 10.73 10.84 10.78 303400.0 10.17
2020-06-16 10.9 10.68 10.87 10.78 336000.0 10.17
2020-06-15 10.61 10.22 10.25 10.58 405700.0 9.98
2020-06-12 10.69 10.36 10.65 10.51 421500.0 9.91
2020-06-11 10.8 10.32 10.71 10.38 834200.0 9.79
2020-06-10 11.01 10.89 11.01 10.94 319000.0 10.32
2020-06-09 11.08 10.93 11.08 10.95 374300.0 10.33
2020-06-08 11.11 10.99 11.1 11.11 351700.0 10.48
2020-06-05 11.05 10.93 11.0 11.01 381500.0 10.39
2020-06-04 10.89 10.81 10.81 10.82 415300.0 10.21
2020-06-03 10.94 10.78 10.78 10.91 331800.0 10.29
2020-06-02 10.75 10.67 10.7 10.74 315400.0 10.13
2020-06-01 10.72 10.53 10.58 10.72 375000.0 10.11
2020-05-29 10.62 10.47 10.59 10.6 370400.0 10.0
2020-05-28 10.61 10.49 10.59 10.56 375300.0 9.96
2020-05-27 10.56 10.36 10.48 10.56 359100.0 9.96
2020-05-26 10.6 10.44 10.51 10.46 341700.0 9.87
2020-05-22 10.39 10.31 10.39 10.38 276400.0 9.79
2020-05-21 10.5 10.33 10.48 10.36 231200.0 9.77
2020-05-20 10.57 10.5 10.55 10.57 321400.0 9.89
2020-05-19 10.5 10.41 10.45 10.41 292100.0 9.74
2020-05-18 10.55 10.27 10.27 10.51 502700.0 9.84
2020-05-15 10.18 10.0 10.0 10.13 226700.0 9.48
2020-05-14 10.12 9.86 9.95 10.1 407000.0 9.45
2020-05-13 10.34 10.0 10.29 10.05 395700.0 9.41
2020-05-12 10.53 10.29 10.52 10.29 271500.0 9.63
2020-05-11 10.52 10.36 10.41 10.51 283600.0 9.84
2020-05-08 10.5 10.37 10.41 10.48 234500.0 9.81
2020-05-07 10.41 10.29 10.37 10.36 344700.0 9.7
2020-05-06 10.35 10.23 10.31 10.24 285300.0 9.58
2020-05-05 10.36 10.14 10.14 10.26 370500.0 9.6
2020-05-04 10.12 9.97 10.11 10.09 506800.0 9.44
2020-05-01 10.28 10.11 10.2 10.15 401400.0 9.5
2020-04-30 10.5 10.3 10.5 10.37 358300.0 9.7
2020-04-29 10.5 10.31 10.32 10.47 394100.0 9.8
2020-04-28 10.44 10.18 10.44 10.21 462500.0 9.56
2020-04-27 10.28 10.11 10.11 10.23 419600.0 9.57
2020-04-24 10.18 10.02 10.16 10.09 240900.0 9.44
2020-04-23 10.21 10.02 10.21 10.07 235500.0 9.42
2020-04-22 10.12 9.98 10.08 10.08 449300.0 9.43
2020-04-21 10.09 9.85 10.0 9.97 474400.0 9.25
2020-04-20 10.34 10.09 10.14 10.17 663800.0 9.44
2020-04-17 10.43 10.26 10.35 10.43 527100.0 9.68
2020-04-16 10.21 10.04 10.12 10.13 292300.0 9.4
2020-04-15 10.19 10.01 10.19 10.13 367000.0 9.4
2020-04-14 10.36 10.16 10.23 10.34 497200.0 9.6
2020-04-13 10.17 9.86 10.17 10.01 533600.0 9.29
2020-04-09 10.36 10.06 10.1 10.1 565400.0 9.37
2020-04-08 10.05 9.57 9.68 9.99 715500.0 9.27
2020-04-07 9.99 9.6 9.95 9.62 552400.0 8.93
2020-04-06 9.46 9.02 9.02 9.42 705500.0 8.74
2020-04-03 9.02 8.75 8.95 8.79 666700.0 8.16
2020-04-02 9.07 8.75 8.8 8.92 994700.0 8.28
2020-04-01 9.13 8.75 8.96 8.85 580200.0 8.21
2020-03-31 9.54 9.28 9.48 9.32 733400.0 8.65
2020-03-30 9.55 9.19 9.33 9.29 774000.0 8.62
2020-03-27 9.52 8.98 9.29 9.34 938500.0 8.67
2020-03-26 9.61 8.8 9.01 9.56 1053700.0 8.87
2020-03-25 9.33 8.25 8.25 8.99 1849100.0 8.34
2020-03-24 8.23 7.57 7.57 8.14 904500.0 7.55
2020-03-23 7.91 7.05 7.6 7.32 2151900.0 6.79
2020-03-20 8.56 7.91 8.0 8.1 1407700.0 7.44
2020-03-19 8.12 7.31 7.35 7.95 2248200.0 7.3
2020-03-18 8.51 6.6 8.25 7.62 1644700.0 7.0
2020-03-17 8.91 8.32 8.46 8.83 984300.0 8.11
2020-03-16 9.0 8.3 8.35 8.42 1081600.0 7.73
2020-03-13 9.41 8.73 9.27 9.41 1145200.0 8.64
2020-03-12 9.3 8.35 9.3 8.61 2164800.0 7.91
2020-03-11 10.69 9.89 10.63 9.9 1081600.0 9.09
2020-03-10 10.9 10.51 10.76 10.8 513900.0 9.92
2020-03-09 10.96 10.5 10.5 10.59 689000.0 9.73
2020-03-06 11.28 11.02 11.05 11.27 469500.0 10.35
2020-03-05 11.6 11.31 11.44 11.4 389600.0 10.47
2020-03-04 11.77 11.45 11.62 11.7 410800.0 10.74
2020-03-03 11.79 11.22 11.51 11.36 701000.0 10.43
2020-03-02 11.41 10.74 10.8 11.4 816500.0 10.47
2020-02-28 10.96 10.27 10.95 10.73 1621300.0 9.85
2020-02-27 11.75 11.0 11.7 11.17 1761800.0 10.26
2020-02-26 12.15 11.91 11.93 11.95 525800.0 10.97
2020-02-25 12.43 11.8 12.4 11.9 743100.0 10.93
2020-02-24 12.42 12.28 12.36 12.37 842600.0 11.36
2020-02-21 12.71 12.58 12.71 12.64 330000.0 11.61
2020-02-20 12.84 12.65 12.79 12.74 428300.0 11.7
2020-02-19 12.96 12.88 12.94 12.91 223800.0 11.78
2020-02-18 12.92 12.84 12.9 12.9 189500.0 11.77