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
)
13.58
-0.02 (-0.15%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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, 2017
6.742
6.742
6.708
6.725
633,303
+0.03(+0.43%)
Oct 30, 2017
6.708
6.737
6.673
6.696
933,587
-0.01(-0.09%)
Oct 27, 2017
6.685
6.731
6.685
6.702
589,991
+0.05(+0.69%)
Oct 26, 2017
6.690
6.714
6.644
6.656
528,698
-0.02(-0.26%)
Oct 25, 2017
6.737
6.771
6.667
6.673
517,575
-0.07(-1.03%)
Oct 24, 2017
6.760
6.771
6.725
6.742
709,595
+0.01(+0.17%)
Oct 23, 2017
6.777
6.789
6.731
6.731
617,279
-0.03(-0.39%)
Oct 20, 2017
6.780
6.803
6.746
6.757
792,218
+0.01(+0.17%)
Oct 19, 2017
6.757
6.775
6.741
6.746
489,086
-0.02(-0.34%)
Oct 18, 2017
6.797
6.814
6.740
6.769
625,408
-0.02(-0.34%)
Oct 17, 2017
6.786
6.792
6.763
6.792
409,108
+0.02(+0.34%)
Oct 16, 2017
6.792
6.803
6.769
6.769
460,519
-0.02(-0.34%)
Oct 13, 2017
6.763
6.815
6.754
6.792
668,352
+0.03(+0.42%)
Oct 12, 2017
6.769
6.786
6.743
6.763
558,068
-0.02(-0.25%)
Oct 11, 2017
6.752
6.780
6.734
6.780
343,428
+0.03(+0.42%)
Oct 10, 2017
6.740
6.763
6.723
6.752
514,470
+0.02(+0.34%)
Oct 09, 2017
6.700
6.729
6.696
6.729
402,136
+0.02(+0.26%)
Oct 06, 2017
6.729
6.729
6.689
6.711
613,491
-0.02(-0.34%)
Oct 05, 2017
6.689
6.740
6.673
6.734
598,406
+0.05(+0.69%)
Oct 04, 2017
6.654
6.689
6.620
6.689
566,117
+0.01(+0.17%)
Oct 03, 2017
6.700
6.706
6.671
6.677
633,589
-0.03(-0.51%)
Oct 02, 2017
6.706
6.711
6.671
6.711
618,869
+0.02(+0.34%)
Sep 29, 2017
6.648
6.706
6.625
6.689
851,494
+0.05(+0.69%)
Sep 28, 2017
6.608
6.643
6.608
6.643
637,076
+0.03(+0.43%)
Sep 27, 2017
6.631
6.648
6.597
6.614
779,520
+0.00(+0.00%)
Sep 26, 2017
6.585
6.620
6.580
6.614
732,052
+0.05(+0.70%)
Sep 25, 2017
6.516
6.568
6.511
6.568
889,886
+0.03(+0.44%)
Sep 22, 2017
6.557
6.574
6.505
6.539
863,620
-0.01(-0.09%)
Sep 21, 2017
6.614
6.614
6.545
6.545
584,476
-0.05(-0.83%)
Sep 20, 2017
6.594
6.623
6.577
6.600
527,457
+0.01(+0.17%)
Sep 19, 2017
6.549
6.597
6.537
6.589
759,698
+0.05(+0.78%)
Sep 18, 2017
6.554
6.566
6.520
6.537
641,724
-0.02(-0.26%)
Sep 15, 2017
6.543
6.560
6.532
6.554
620,327
+0.02(+0.35%)
Sep 14, 2017
6.480
6.546
6.475
6.532
656,642
+0.05(+0.79%)
Sep 13, 2017
6.463
6.494
6.463
6.480
323,133
+0.01(+0.09%)
Sep 12, 2017
6.469
6.486
6.463
6.475
376,601
+0.03(+0.44%)
Sep 11, 2017
6.429
6.446
6.418
6.446
346,539
+0.05(+0.80%)
Sep 08, 2017
6.406
6.412
6.395
6.395
503,350
-0.01(-0.18%)
Sep 07, 2017
6.406
6.418
6.395
6.406
381,539
+0.02(+0.36%)
Sep 06, 2017
6.412
6.412
6.378
6.384
412,604
-0.02(-0.27%)
Sep 05, 2017
6.435
6.435
6.378
6.401
418,292
-0.03(-0.44%)
Sep 01, 2017
6.446
6.452
6.412
6.429
309,112
+0.00(+0.00%)
Aug 31, 2017
6.429
6.452
6.406
6.429
738,778
+0.03(+0.53%)
Aug 30, 2017
6.344
6.395
6.338
6.395
365,224
+0.05(+0.81%)
Aug 29, 2017
6.338
6.367
6.321
6.344
373,837
-0.01(-0.18%)
Aug 28, 2017
6.367
6.367
6.338
6.355
510,708
+0.01(+0.18%)
Aug 25, 2017
6.367
6.401
6.344
6.344
417,166
-0.02(-0.27%)
Aug 24, 2017
6.384
6.384
6.349
6.361
505,122
-0.02(-0.36%)
Aug 23, 2017
6.361
6.401
6.355
6.384
467,138
+0.02(+0.27%)
Aug 22, 2017
6.344
6.378
6.338
6.367
335,752
+0.03(+0.49%)
Aug 21, 2017
6.307
6.347
6.296
6.336
420,987
+0.02(+0.27%)
Aug 18, 2017
6.358
6.364
6.288
6.319
611,468
-0.05(-0.80%)
Aug 17, 2017
6.403
6.432
6.364
6.370
761,822
-0.06(-0.97%)
Aug 16, 2017
6.370
6.443
6.370
6.432
491,475
+0.06(+0.98%)
Aug 15, 2017
6.437
6.447
6.358
6.370
723,281
-0.07(-1.14%)
Aug 14, 2017
6.392
6.449
6.381
6.443
505,975
+0.10(+1.51%)
Aug 11, 2017
6.194
6.370
6.164
6.347
1,123,158
+0.12(+2.00%)
Aug 10, 2017
6.426
6.426
6.194
6.223
1,889,208
-0.22(-3.42%)
Aug 09, 2017
6.443
6.466
6.426
6.443
661,499
-0.04(-0.61%)
Aug 08, 2017
6.500
6.505
6.460
6.483
683,832
-0.01(-0.17%)
Aug 07, 2017
6.500
6.511
6.471
6.494
528,775
-0.01(-0.09%)
Aug 04, 2017
6.483
6.505
6.460
6.500
540,318
+0.03(+0.52%)
Aug 03, 2017
6.511
6.511
6.466
6.466
672,209
-0.03(-0.44%)
Aug 02, 2017
6.500
6.516
6.466
6.494
671,420
+0.00(+0.00%)
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
.