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 (%)
Dec 30, 2022
9.661
9.723
9.509
9.670
1,085,357
+0.02(+0.18%)
Dec 29, 2022
9.714
9.794
9.607
9.652
724,957
+0.04(+0.46%)
Dec 28, 2022
9.768
9.828
9.572
9.607
534,587
-0.16(-1.64%)
Dec 27, 2022
9.848
9.848
9.723
9.768
581,139
-0.08(-0.81%)
Dec 23, 2022
9.857
9.946
9.795
9.848
418,235
-0.03(-0.27%)
Dec 22, 2022
9.839
9.892
9.652
9.875
552,898
-0.03(-0.27%)
Dec 21, 2022
9.945
9.989
9.848
9.901
397,829
+0.04(+0.36%)
Dec 20, 2022
9.848
9.883
9.768
9.865
354,718
+0.02(+0.18%)
Dec 19, 2022
9.954
10.01
9.790
9.848
332,449
-0.11(-1.07%)
Dec 16, 2022
9.945
10.04
9.892
9.954
369,351
-0.10(-0.97%)
Dec 15, 2022
10.06
10.11
9.972
10.05
362,423
-0.14(-1.39%)
Dec 14, 2022
10.14
10.32
10.12
10.19
267,763
+0.00(+0.00%)
Dec 13, 2022
10.37
10.41
10.17
10.19
351,927
+0.02(+0.17%)
Dec 12, 2022
10.16
10.20
10.11
10.17
294,591
+0.07(+0.70%)
Dec 09, 2022
10.15
10.20
10.10
10.10
239,368
-0.07(-0.70%)
Dec 08, 2022
10.25
10.30
10.15
10.17
250,865
+0.00(+0.00%)
Dec 07, 2022
10.20
10.29
10.15
10.17
346,444
-0.07(-0.69%)
Dec 06, 2022
10.36
10.40
10.16
10.25
193,299
-0.05(-0.51%)
Dec 05, 2022
10.48
10.51
10.25
10.30
242,132
-0.21(-2.02%)
Dec 02, 2022
10.54
10.60
10.45
10.51
181,570
-0.11(-1.08%)
Dec 01, 2022
10.64
10.69
10.48
10.63
298,735
+0.05(+0.50%)
Nov 30, 2022
10.40
10.59
10.29
10.57
393,743
+0.26(+2.49%)
Nov 29, 2022
10.45
10.53
10.26
10.32
319,037
-0.12(-1.19%)
Nov 28, 2022
10.46
10.57
10.42
10.44
264,284
-0.11(-1.09%)
Nov 25, 2022
10.60
10.65
10.55
10.55
75,811
-0.05(-0.50%)
Nov 23, 2022
10.70
10.75
10.53
10.61
230,977
-0.10(-0.91%)
Nov 22, 2022
10.51
10.72
10.45
10.71
230,415
+0.24(+2.29%)
Nov 21, 2022
10.36
10.50
10.36
10.47
296,557
+0.06(+0.59%)
Nov 18, 2022
10.38
10.44
10.30
10.40
331,495
+0.15(+1.46%)
Nov 17, 2022
10.06
10.27
10.05
10.26
288,327
+0.11(+1.13%)
Nov 16, 2022
10.13
10.16
10.05
10.14
336,484
-0.03(-0.26%)
Nov 15, 2022
10.33
10.33
10.10
10.17
433,617
+0.08(+0.78%)
Nov 14, 2022
10.26
10.30
10.08
10.09
383,325
-0.30(-2.87%)
Nov 11, 2022
10.47
10.47
10.28
10.39
374,784
-0.06(-0.59%)
Nov 10, 2022
10.29
10.45
10.26
10.45
247,544
+0.50(+5.03%)
Nov 09, 2022
10.16
10.19
9.931
9.948
270,732
-0.28(-2.75%)
Nov 08, 2022
10.29
10.37
10.15
10.23
181,178
+0.04(+0.34%)
Nov 07, 2022
10.11
10.26
10.04
10.19
210,873
+0.13(+1.31%)
Nov 04, 2022
10.31
10.40
9.983
10.06
380,541
-0.05(-0.52%)
Nov 03, 2022
10.04
10.21
10.04
10.11
291,837
+0.00(+0.00%)
Nov 02, 2022
10.34
10.49
10.10
10.11
544,592
-0.51(-4.79%)
Nov 01, 2022
10.63
10.72
10.57
10.62
381,252
+0.09(+0.83%)
Oct 31, 2022
10.47
10.60
10.46
10.54
345,530
+0.05(+0.50%)
Oct 28, 2022
10.28
10.53
10.26
10.48
313,259
+0.25(+2.40%)
Oct 27, 2022
10.36
10.43
10.22
10.24
344,573
-0.10(-0.93%)
Oct 26, 2022
10.33
10.47
10.25
10.33
239,173
-0.11(-1.09%)
Oct 25, 2022
10.19
10.45
10.15
10.45
314,315
+0.32(+3.21%)
Oct 24, 2022
10.18
10.23
9.971
10.12
305,928
+0.04(+0.35%)
Oct 21, 2022
9.834
10.09
9.816
10.09
171,967
+0.25(+2.52%)
Oct 20, 2022
9.866
10.00
9.805
9.840
288,248
+0.01(+0.09%)
Oct 19, 2022
9.980
10.09
9.718
9.831
487,517
-0.16(-1.57%)
Oct 18, 2022
10.06
10.09
9.930
9.988
310,759
+0.15(+1.50%)
Oct 17, 2022
9.771
9.980
9.771
9.840
217,207
+0.16(+1.62%)
Oct 14, 2022
9.988
10.04
9.640
9.683
240,019
-0.17(-1.68%)
Oct 13, 2022
9.474
9.938
9.387
9.849
198,912
+0.16(+1.62%)
Oct 12, 2022
9.466
9.727
9.396
9.692
491,289
+0.30(+3.15%)
Oct 11, 2022
9.440
9.579
9.370
9.396
287,898
-0.03(-0.28%)
Oct 10, 2022
9.509
9.553
9.344
9.422
523,712
-0.10(-1.10%)
Oct 07, 2022
9.779
9.801
9.492
9.527
388,310
-0.36(-3.61%)
Oct 06, 2022
9.892
9.997
9.640
9.884
214,016
-0.11(-1.13%)
Oct 05, 2022
9.945
10.09
9.675
9.997
253,283
-0.05(-0.52%)
Oct 04, 2022
9.831
10.12
9.831
10.05
306,396
+0.30(+3.13%)
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
.