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
)
13.80
-0.05 (-0.36%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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 31, 2016
5.410
5.426
5.389
5.389
736,891
+0.01(+0.10%)
Oct 28, 2016
5.447
5.463
5.368
5.384
1,100,043
-0.10(-1.91%)
Oct 27, 2016
5.536
5.543
5.447
5.488
788,845
-0.05(-0.85%)
Oct 26, 2016
5.536
5.546
5.499
5.536
372,384
-0.03(-0.47%)
Oct 25, 2016
5.525
5.572
5.509
5.562
442,656
+0.01(+0.19%)
Oct 24, 2016
5.520
5.562
5.515
5.551
529,296
+0.04(+0.66%)
Oct 21, 2016
5.457
5.515
5.457
5.515
500,860
+0.05(+0.86%)
Oct 20, 2016
5.483
5.499
5.468
5.468
542,137
-0.03(-0.53%)
Oct 19, 2016
5.450
5.497
5.424
5.497
586,285
+0.04(+0.67%)
Oct 18, 2016
5.440
5.466
5.410
5.460
593,566
+0.09(+1.74%)
Oct 17, 2016
5.502
5.502
5.362
5.367
1,070,706
-0.12(-2.18%)
Oct 14, 2016
5.523
5.533
5.486
5.486
468,372
-0.01(-0.09%)
Oct 13, 2016
5.533
5.564
5.486
5.491
752,029
-0.07(-1.31%)
Oct 12, 2016
5.564
5.580
5.543
5.564
305,330
+0.00(+0.00%)
Oct 11, 2016
5.621
5.621
5.559
5.564
517,506
-0.06(-1.02%)
Oct 10, 2016
5.611
5.627
5.582
5.621
443,646
+0.03(+0.46%)
Oct 07, 2016
5.580
5.601
5.533
5.595
526,401
+0.02(+0.37%)
Oct 06, 2016
5.528
5.585
5.523
5.575
561,245
+0.04(+0.66%)
Oct 05, 2016
5.543
5.564
5.528
5.538
643,861
-0.01(-0.09%)
Oct 04, 2016
5.559
5.560
5.481
5.543
829,446
-0.03(-0.56%)
Oct 03, 2016
5.554
5.585
5.528
5.575
471,482
+0.01(+0.19%)
Sep 30, 2016
5.512
5.585
5.504
5.564
749,005
+0.09(+1.61%)
Sep 29, 2016
5.559
5.569
5.476
5.476
1,115,032
-0.10(-1.86%)
Sep 28, 2016
5.549
5.585
5.538
5.580
468,591
+0.02(+0.37%)
Sep 27, 2016
5.471
5.575
5.471
5.559
551,438
+0.08(+1.42%)
Sep 26, 2016
5.575
5.575
5.481
5.481
860,338
-0.10(-1.86%)
Sep 23, 2016
5.595
5.595
5.577
5.585
522,742
+0.01(+0.09%)
Sep 22, 2016
5.595
5.601
5.580
5.580
710,303
+0.02(+0.37%)
Sep 21, 2016
5.590
5.611
5.556
5.559
1,282,465
-0.02(-0.33%)
Sep 20, 2016
5.593
5.619
5.572
5.578
612,298
-0.01(-0.18%)
Sep 19, 2016
5.572
5.603
5.552
5.588
735,631
+0.03(+0.46%)
Sep 16, 2016
5.588
5.603
5.547
5.562
523,448
-0.03(-0.55%)
Sep 15, 2016
5.541
5.598
5.526
5.593
565,577
+0.06(+1.12%)
Sep 14, 2016
5.521
5.547
5.521
5.531
686,757
+0.00(+0.00%)
Sep 13, 2016
5.547
5.557
5.498
5.531
721,423
-0.03(-0.56%)
Sep 12, 2016
5.505
5.567
5.495
5.562
742,803
+0.02(+0.28%)
Sep 09, 2016
5.650
5.655
5.541
5.547
869,516
-0.13(-2.36%)
Sep 08, 2016
5.655
5.681
5.650
5.681
439,393
+0.02(+0.36%)
Sep 07, 2016
5.645
5.660
5.619
5.660
451,871
+0.03(+0.55%)
Sep 06, 2016
5.598
5.645
5.588
5.629
842,707
+0.04(+0.65%)
Sep 02, 2016
5.583
5.593
5.593
5.593
434,346
+0.02(+0.37%)
Sep 01, 2016
5.578
5.583
5.552
5.572
417,523
-0.01(-0.18%)
Aug 31, 2016
5.572
5.588
5.547
5.583
669,141
+0.01(+0.19%)
Aug 30, 2016
5.567
5.576
5.557
5.572
456,018
+0.01(+0.19%)
Aug 29, 2016
5.552
5.583
5.552
5.562
578,004
+0.01(+0.19%)
Aug 26, 2016
5.541
5.562
5.526
5.552
468,405
+0.03(+0.56%)
Aug 25, 2016
5.552
5.557
5.521
5.521
684,703
-0.05(-0.93%)
Aug 24, 2016
5.562
5.583
5.547
5.572
600,449
+0.02(+0.37%)
Aug 23, 2016
5.629
5.629
5.552
5.552
1,444,781
-0.06(-1.10%)
Aug 22, 2016
5.603
5.619
5.583
5.614
540,038
+0.00(+0.04%)
Aug 19, 2016
5.586
5.611
5.555
5.611
545,483
+0.01(+0.18%)
Aug 18, 2016
5.560
5.611
5.550
5.601
933,056
+0.04(+0.74%)
Aug 17, 2016
5.560
5.560
5.530
5.560
445,054
+0.00(+0.00%)
Aug 16, 2016
5.560
5.560
5.535
5.560
556,213
+0.00(+0.00%)
Aug 15, 2016
5.524
5.573
5.521
5.560
715,961
+0.04(+0.65%)
Aug 12, 2016
5.530
5.535
5.494
5.524
671,445
-0.01(-0.09%)
Aug 11, 2016
5.509
5.530
5.468
5.530
579,178
+0.02(+0.37%)
Aug 10, 2016
5.499
5.509
5.484
5.509
667,269
+0.03(+0.47%)
Aug 09, 2016
5.473
5.499
5.473
5.484
653,573
+0.01(+0.19%)
Aug 08, 2016
5.494
5.499
5.453
5.473
677,568
-0.02(-0.37%)
Aug 05, 2016
5.458
5.494
5.448
5.494
759,548
+0.05(+0.85%)
Aug 04, 2016
5.448
5.458
5.427
5.448
679,540
+0.02(+0.28%)
Aug 03, 2016
5.402
5.443
5.402
5.432
632,006
+0.03(+0.47%)
Aug 02, 2016
5.448
5.458
5.402
5.407
802,402
-0.04(-0.66%)
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
.