Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Eaton Vance Tax Managed Diversified Equity Income Fund
(NY:
ETY
)
13.64
+0.06 (+0.44%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 30, 2015
5.407
5.421
5.369
5.383
1,035,973
+0.00(+0.09%)
Oct 29, 2015
5.369
5.411
5.364
5.378
956,074
-0.02(-0.44%)
Oct 28, 2015
5.378
5.426
5.361
5.402
816,637
+0.02(+0.44%)
Oct 27, 2015
5.330
5.378
5.325
5.378
700,000
+0.03(+0.62%)
Oct 26, 2015
5.369
5.373
5.321
5.345
573,340
-0.03(-0.62%)
Oct 23, 2015
5.402
5.440
5.369
5.378
990,749
+0.01(+0.27%)
Oct 22, 2015
5.302
5.364
5.302
5.364
1,047,861
+0.10(+1.81%)
Oct 21, 2015
5.411
5.411
5.264
5.269
866,695
-0.12(-2.17%)
Oct 20, 2015
5.414
5.428
5.376
5.386
794,534
-0.03(-0.52%)
Oct 19, 2015
5.334
5.414
5.315
5.414
911,158
+0.07(+1.33%)
Oct 16, 2015
5.324
5.352
5.315
5.343
566,124
+0.03(+0.62%)
Oct 15, 2015
5.272
5.357
5.244
5.310
799,807
+0.04(+0.72%)
Oct 14, 2015
5.249
5.286
5.206
5.272
759,902
+0.01(+0.27%)
Oct 13, 2015
5.230
5.258
5.206
5.258
602,350
+0.01(+0.18%)
Oct 12, 2015
5.239
5.253
5.211
5.249
783,235
+0.01(+0.18%)
Oct 09, 2015
5.310
5.343
5.215
5.239
1,253,044
-0.07(-1.25%)
Oct 08, 2015
5.253
5.324
5.249
5.305
1,170,604
-0.00(-0.09%)
Oct 07, 2015
5.244
5.310
5.220
5.310
1,159,093
+0.08(+1.44%)
Oct 06, 2015
5.225
5.267
5.197
5.234
1,692,444
+0.00(+0.09%)
Oct 05, 2015
5.102
5.239
5.097
5.230
1,688,282
+0.15(+2.98%)
Oct 02, 2015
4.937
5.078
4.880
5.078
1,780,036
+0.02(+0.47%)
Oct 01, 2015
4.871
5.055
4.861
5.055
2,013,156
+0.20(+4.09%)
Sep 30, 2015
4.918
4.923
4.852
4.856
2,217,287
+0.00(+0.00%)
Sep 29, 2015
4.894
4.908
4.819
4.856
1,274,256
-0.01(-0.19%)
Sep 28, 2015
5.012
5.031
4.866
4.866
1,013,129
-0.17(-3.47%)
Sep 25, 2015
5.088
5.112
5.031
5.041
546,868
-0.00(-0.09%)
Sep 24, 2015
5.027
5.060
4.984
5.045
860,643
-0.01(-0.19%)
Sep 23, 2015
5.064
5.121
5.055
5.055
680,023
+0.00(+0.00%)
Sep 22, 2015
5.088
5.097
5.045
5.055
864,722
-0.08(-1.56%)
Sep 21, 2015
5.126
5.164
5.116
5.135
825,134
+0.04(+0.88%)
Sep 18, 2015
5.086
5.138
5.072
5.091
1,122,024
-0.05(-0.91%)
Sep 17, 2015
5.156
5.203
5.105
5.138
1,100,974
-0.01(-0.27%)
Sep 16, 2015
5.114
5.166
5.095
5.152
894,282
+0.03(+0.64%)
Sep 15, 2015
5.077
5.142
5.067
5.119
749,367
+0.06(+1.11%)
Sep 14, 2015
5.091
5.100
5.062
5.062
405,006
-0.02(-0.46%)
Sep 11, 2015
5.053
5.091
5.039
5.086
398,833
+0.01(+0.28%)
Sep 10, 2015
5.034
5.100
5.034
5.072
730,001
+0.04(+0.74%)
Sep 09, 2015
5.142
5.147
5.025
5.034
825,115
-0.09(-1.74%)
Sep 08, 2015
5.109
5.140
5.077
5.123
706,011
+0.06(+1.11%)
Sep 04, 2015
5.048
5.067
5.067
5.067
1,034,026
-0.03(-0.55%)
Sep 03, 2015
5.091
5.123
5.081
5.095
848,571
+0.02(+0.37%)
Sep 02, 2015
5.053
5.081
5.007
5.077
1,330,120
+0.06(+1.22%)
Sep 01, 2015
5.016
5.042
4.950
5.016
1,129,619
-0.08(-1.56%)
Aug 31, 2015
5.142
5.142
5.086
5.095
920,266
-0.06(-1.09%)
Aug 28, 2015
5.142
5.182
5.133
5.152
757,220
-0.00(-0.09%)
Aug 27, 2015
5.039
5.198
5.039
5.156
1,506,316
+0.17(+3.38%)
Aug 26, 2015
4.992
5.002
4.842
4.987
1,510,314
+0.07(+1.43%)
Aug 25, 2015
4.898
4.969
4.896
4.917
1,663,460
+0.12(+2.44%)
Aug 24, 2015
4.702
4.978
4.519
4.800
4,092,428
-0.29(-5.71%)
Aug 21, 2015
5.250
5.264
5.006
5.091
2,143,972
-0.18(-3.47%)
Aug 20, 2015
5.339
5.353
5.273
5.273
975,918
-0.11(-1.97%)
Aug 19, 2015
5.370
5.384
5.347
5.379
968,722
+0.00(+0.00%)
Aug 18, 2015
5.361
5.398
5.333
5.379
833,985
+0.00(+0.00%)
Aug 17, 2015
5.295
5.389
5.286
5.379
885,796
+0.07(+1.23%)
Aug 14, 2015
5.314
5.329
5.291
5.314
552,694
+0.00(+0.09%)
Aug 13, 2015
5.323
5.375
5.305
5.309
720,172
-0.02(-0.44%)
Aug 12, 2015
5.309
5.337
5.276
5.333
907,690
+0.00(+0.09%)
Aug 11, 2015
5.305
5.342
5.291
5.328
794,274
+0.00(+0.00%)
Aug 10, 2015
5.342
5.377
5.323
5.328
989,754
+0.00(+0.09%)
Aug 07, 2015
5.333
5.351
5.314
5.323
785,979
-0.00(-0.09%)
Aug 06, 2015
5.384
5.386
5.323
5.328
930,912
-0.07(-1.29%)
Aug 05, 2015
5.393
5.435
5.393
5.398
883,726
+0.03(+0.52%)
Aug 04, 2015
5.351
5.393
5.347
5.370
797,738
+0.01(+0.17%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.