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 29, 2017
7.090
7.090
7.090
0
-0.01(-0.08%)
Dec 28, 2017
7.090
7.101
7.066
7.095
325,737
+0.03(+0.41%)
Dec 27, 2017
7.078
7.090
7.061
7.066
408,863
+0.01(+0.08%)
Dec 26, 2017
7.113
7.114
7.061
7.061
450,297
-0.06(-0.82%)
Dec 22, 2017
7.090
7.119
7.084
7.119
320,379
+0.04(+0.58%)
Dec 21, 2017
7.090
7.119
7.076
7.078
534,665
-0.01(-0.21%)
Dec 20, 2017
7.076
7.099
7.070
7.093
482,447
+0.03(+0.49%)
Dec 19, 2017
7.064
7.087
7.047
7.058
673,641
+0.01(+0.16%)
Dec 18, 2017
7.058
7.098
7.047
7.047
763,125
-0.01(-0.08%)
Dec 15, 2017
7.029
7.058
7.024
7.053
391,087
+0.04(+0.58%)
Dec 14, 2017
7.018
7.035
6.983
7.012
503,487
-0.01(-0.08%)
Dec 13, 2017
7.064
7.064
7.003
7.018
601,199
-0.03(-0.41%)
Dec 12, 2017
7.006
7.053
6.989
7.047
649,630
+0.05(+0.74%)
Dec 11, 2017
6.954
7.024
6.950
6.995
660,321
+0.01(+0.17%)
Dec 08, 2017
6.960
6.989
6.943
6.983
579,506
+0.03(+0.50%)
Dec 07, 2017
6.949
6.960
6.920
6.949
668,851
+0.00(+0.00%)
Dec 06, 2017
6.937
6.954
6.914
6.949
372,354
+0.01(+0.08%)
Dec 05, 2017
6.925
6.960
6.925
6.943
547,012
+0.02(+0.25%)
Dec 04, 2017
6.949
6.972
6.925
6.925
844,660
+0.00(+0.00%)
Dec 01, 2017
6.885
6.925
6.856
6.925
710,476
+0.03(+0.42%)
Nov 30, 2017
6.897
6.943
6.891
6.897
635,922
+0.02(+0.25%)
Nov 29, 2017
6.885
6.891
6.850
6.879
525,712
+0.01(+0.17%)
Nov 28, 2017
6.873
6.908
6.862
6.868
873,659
+0.00(+0.00%)
Nov 27, 2017
6.850
6.873
6.821
6.868
723,073
+0.02(+0.25%)
Nov 24, 2017
6.810
6.850
6.810
6.850
208,047
+0.06(+0.94%)
Nov 22, 2017
6.804
6.822
6.775
6.787
582,236
+0.01(+0.09%)
Nov 21, 2017
6.781
6.822
6.775
6.781
664,251
+0.01(+0.21%)
Nov 20, 2017
6.767
6.801
6.767
6.767
513,619
-0.01(-0.08%)
Nov 17, 2017
6.721
6.783
6.711
6.773
665,629
+0.06(+0.94%)
Nov 16, 2017
6.681
6.727
6.658
6.710
594,895
+0.07(+1.04%)
Nov 15, 2017
6.647
6.657
6.601
6.641
503,122
-0.04(-0.60%)
Nov 14, 2017
6.670
6.681
6.641
6.681
511,775
+0.00(+0.00%)
Nov 13, 2017
6.744
6.744
6.667
6.681
600,270
-0.07(-1.10%)
Nov 10, 2017
6.756
6.779
6.733
6.756
436,283
+0.01(+0.09%)
Nov 09, 2017
6.750
6.767
6.704
6.750
756,574
-0.03(-0.42%)
Nov 08, 2017
6.761
6.790
6.738
6.779
535,155
+0.02(+0.34%)
Nov 07, 2017
6.756
6.767
6.728
6.756
419,994
+0.01(+0.09%)
Nov 06, 2017
6.721
6.750
6.692
6.750
443,115
+0.02(+0.34%)
Nov 03, 2017
6.675
6.727
6.658
6.727
402,271
+0.07(+1.12%)
Nov 02, 2017
6.681
6.687
6.641
6.652
550,346
-0.02(-0.26%)
Nov 01, 2017
6.698
6.710
6.664
6.670
460,946
-0.01(-0.09%)
Oct 31, 2017
6.692
6.692
6.658
6.675
638,034
+0.03(+0.43%)
Oct 30, 2017
6.658
6.687
6.624
6.647
940,561
-0.01(-0.09%)
Oct 27, 2017
6.635
6.681
6.635
6.652
594,398
+0.05(+0.69%)
Oct 26, 2017
6.641
6.664
6.595
6.606
532,647
-0.02(-0.26%)
Oct 25, 2017
6.687
6.721
6.618
6.624
521,442
-0.07(-1.03%)
Oct 24, 2017
6.710
6.721
6.675
6.692
714,896
+0.01(+0.17%)
Oct 23, 2017
6.727
6.738
6.681
6.681
621,890
-0.03(-0.39%)
Oct 20, 2017
6.730
6.753
6.696
6.707
798,136
+0.01(+0.17%)
Oct 19, 2017
6.707
6.724
6.691
6.696
492,740
-0.02(-0.34%)
Oct 18, 2017
6.747
6.763
6.690
6.719
630,080
-0.02(-0.34%)
Oct 17, 2017
6.736
6.741
6.713
6.741
412,164
+0.02(+0.34%)
Oct 16, 2017
6.741
6.753
6.719
6.719
463,959
-0.02(-0.34%)
Oct 13, 2017
6.713
6.764
6.704
6.741
673,345
+0.03(+0.42%)
Oct 12, 2017
6.719
6.736
6.693
6.713
562,237
-0.02(-0.25%)
Oct 11, 2017
6.702
6.730
6.684
6.730
345,993
+0.03(+0.42%)
Oct 10, 2017
6.690
6.713
6.673
6.702
518,314
+0.02(+0.34%)
Oct 09, 2017
6.650
6.679
6.646
6.679
405,140
+0.02(+0.26%)
Oct 06, 2017
6.679
6.679
6.639
6.662
618,074
-0.02(-0.34%)
Oct 05, 2017
6.639
6.690
6.624
6.684
602,877
+0.05(+0.69%)
Oct 04, 2017
6.605
6.639
6.571
6.639
570,346
+0.01(+0.17%)
Oct 03, 2017
6.650
6.656
6.622
6.628
638,322
-0.03(-0.51%)
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
.