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 (%)
Dec 31, 2015
5.407
5.412
5.412
5.412
1,343,951
-0.01(-0.27%)
Dec 30, 2015
5.460
5.470
5.412
5.426
927,874
-0.01(-0.27%)
Dec 29, 2015
5.460
5.489
5.426
5.441
1,434,157
+0.02(+0.36%)
Dec 28, 2015
5.431
5.436
5.383
5.422
894,284
-0.02(-0.44%)
Dec 24, 2015
5.422
5.446
5.446
5.446
433,152
+0.03(+0.63%)
Dec 23, 2015
5.393
5.446
5.383
5.412
783,198
+0.05(+0.99%)
Dec 22, 2015
5.373
5.397
5.335
5.359
1,009,765
-0.01(-0.18%)
Dec 21, 2015
5.393
5.393
5.335
5.368
2,200,466
+0.01(+0.22%)
Dec 18, 2015
5.309
5.361
5.270
5.357
1,863,121
+0.02(+0.36%)
Dec 17, 2015
5.405
5.424
5.337
5.337
1,146,759
-0.07(-1.24%)
Dec 16, 2015
5.385
5.414
5.361
5.405
845,739
+0.06(+1.08%)
Dec 15, 2015
5.323
5.390
5.323
5.347
951,145
+0.05(+0.90%)
Dec 14, 2015
5.256
5.304
5.141
5.299
1,645,580
+0.03(+0.64%)
Dec 11, 2015
5.299
5.309
5.246
5.266
1,303,100
-0.08(-1.44%)
Dec 10, 2015
5.290
5.357
5.290
5.342
785,621
+0.05(+1.00%)
Dec 09, 2015
5.313
5.381
5.285
5.290
1,017,214
-0.06(-1.08%)
Dec 08, 2015
5.304
5.364
5.290
5.347
772,703
-0.03(-0.62%)
Dec 07, 2015
5.409
5.409
5.357
5.381
889,826
-0.06(-1.15%)
Dec 04, 2015
5.357
5.453
5.342
5.443
790,548
+0.08(+1.52%)
Dec 03, 2015
5.405
5.405
5.346
5.361
981,139
-0.04(-0.71%)
Dec 02, 2015
5.433
5.443
5.400
5.400
787,256
-0.05(-0.88%)
Dec 01, 2015
5.419
5.453
5.414
5.448
597,857
+0.03(+0.62%)
Nov 30, 2015
5.453
5.462
5.414
5.414
805,037
-0.03(-0.53%)
Nov 27, 2015
5.424
5.448
5.407
5.443
230,436
+0.01(+0.27%)
Nov 25, 2015
5.390
5.429
5.429
5.429
532,785
+0.02(+0.44%)
Nov 24, 2015
5.381
5.424
5.371
5.405
713,877
-0.01(-0.27%)
Nov 23, 2015
5.433
5.460
5.410
5.419
763,119
+0.00(+0.09%)
Nov 20, 2015
5.429
5.462
5.405
5.414
727,592
-0.01(-0.27%)
Nov 19, 2015
5.429
5.438
5.390
5.429
580,189
-0.00(-0.05%)
Nov 18, 2015
5.327
5.441
5.322
5.431
870,117
+0.10(+1.97%)
Nov 17, 2015
5.288
5.350
5.285
5.327
618,819
+0.03(+0.54%)
Nov 16, 2015
5.193
5.305
5.193
5.298
554,850
+0.09(+1.74%)
Nov 13, 2015
5.255
5.274
5.198
5.208
745,402
-0.06(-1.08%)
Nov 12, 2015
5.308
5.336
5.265
5.265
860,823
-0.08(-1.43%)
Nov 11, 2015
5.312
5.360
5.312
5.341
574,783
-0.00(-0.09%)
Nov 10, 2015
5.312
5.350
5.288
5.346
865,785
+0.04(+0.81%)
Nov 09, 2015
5.369
5.369
5.298
5.303
996,475
-0.07(-1.33%)
Nov 06, 2015
5.355
5.374
5.331
5.374
656,898
+0.02(+0.36%)
Nov 05, 2015
5.403
5.422
5.348
5.355
1,398,637
-0.06(-1.14%)
Nov 04, 2015
5.474
5.588
5.405
5.417
541,672
-0.06(-1.04%)
Nov 03, 2015
5.384
5.474
5.386
5.474
684,208
+0.09(+1.68%)
Nov 02, 2015
5.388
5.417
5.379
5.384
847,261
+0.00(+0.00%)
Oct 30, 2015
5.407
5.422
5.369
5.384
1,035,808
+0.00(+0.09%)
Oct 29, 2015
5.369
5.412
5.365
5.379
955,922
-0.02(-0.44%)
Oct 28, 2015
5.379
5.427
5.362
5.403
816,507
+0.02(+0.44%)
Oct 27, 2015
5.331
5.379
5.326
5.379
699,888
+0.03(+0.62%)
Oct 26, 2015
5.369
5.374
5.322
5.346
573,249
-0.03(-0.62%)
Oct 23, 2015
5.403
5.441
5.369
5.379
990,591
+0.01(+0.27%)
Oct 22, 2015
5.303
5.365
5.303
5.365
1,047,694
+0.10(+1.81%)
Oct 21, 2015
5.412
5.412
5.265
5.269
866,556
-0.12(-2.17%)
Oct 20, 2015
5.415
5.429
5.377
5.386
794,407
-0.03(-0.52%)
Oct 19, 2015
5.334
5.415
5.316
5.415
911,012
+0.07(+1.33%)
Oct 16, 2015
5.325
5.353
5.316
5.344
566,034
+0.03(+0.62%)
Oct 15, 2015
5.273
5.358
5.245
5.311
799,680
+0.04(+0.72%)
Oct 14, 2015
5.249
5.287
5.207
5.273
759,780
+0.01(+0.27%)
Oct 13, 2015
5.230
5.259
5.207
5.259
602,254
+0.01(+0.18%)
Oct 12, 2015
5.240
5.254
5.212
5.249
783,110
+0.01(+0.18%)
Oct 09, 2015
5.311
5.344
5.216
5.240
1,252,844
-0.07(-1.25%)
Oct 08, 2015
5.254
5.325
5.249
5.306
1,170,418
-0.00(-0.09%)
Oct 07, 2015
5.245
5.311
5.221
5.311
1,158,908
+0.08(+1.44%)
Oct 06, 2015
5.226
5.268
5.197
5.235
1,692,174
+0.00(+0.09%)
Oct 05, 2015
5.103
5.240
5.098
5.230
1,688,013
+0.15(+2.98%)
Oct 02, 2015
4.938
5.079
4.881
5.079
1,779,752
+0.02(+0.47%)
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
.