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 31, 2018
6.525
6.525
6.424
6.455
1,500,934
+0.06(+0.89%)
Dec 28, 2018
6.329
6.474
6.246
6.398
1,609,961
+0.12(+1.92%)
Dec 27, 2018
6.196
6.297
6.133
6.278
2,282,417
+0.04(+0.71%)
Dec 26, 2018
6.025
6.240
5.965
6.234
1,863,819
+0.21(+3.47%)
Dec 24, 2018
6.107
6.120
5.981
6.025
1,367,574
-0.12(-1.96%)
Dec 21, 2018
6.246
6.360
6.114
6.145
1,766,865
-0.14(-2.17%)
Dec 20, 2018
6.583
6.595
6.175
6.282
1,859,990
-0.33(-4.94%)
Dec 19, 2018
6.696
6.721
6.533
6.608
718,338
-0.09(-1.31%)
Dec 18, 2018
6.658
6.740
6.596
6.696
1,284,622
+0.07(+1.04%)
Dec 17, 2018
6.759
6.765
6.583
6.627
1,225,767
-0.16(-2.31%)
Dec 14, 2018
6.909
6.909
6.740
6.784
864,961
-0.16(-2.35%)
Dec 13, 2018
6.959
7.003
6.916
6.947
678,738
-0.01(-0.09%)
Dec 12, 2018
7.010
7.041
6.941
6.953
608,239
+0.02(+0.27%)
Dec 11, 2018
7.066
7.079
6.922
6.934
841,029
-0.06(-0.90%)
Dec 10, 2018
7.123
7.123
6.916
6.997
1,146,241
-0.16(-2.19%)
Dec 07, 2018
7.173
7.204
7.079
7.154
475,027
-0.04(-0.61%)
Dec 06, 2018
7.167
7.204
7.047
7.198
684,278
-0.06(-0.86%)
Dec 04, 2018
7.461
7.468
7.239
7.261
497,655
-0.22(-2.94%)
Dec 03, 2018
7.487
7.493
7.435
7.480
524,611
+0.13(+1.79%)
Nov 30, 2018
7.342
7.386
7.311
7.349
457,180
+0.03(+0.43%)
Nov 29, 2018
7.254
7.317
7.223
7.317
389,621
+0.06(+0.78%)
Nov 28, 2018
7.123
7.286
7.098
7.261
475,588
+0.17(+2.39%)
Nov 27, 2018
7.085
7.129
6.991
7.091
356,589
-0.01(-0.18%)
Nov 26, 2018
6.997
7.116
6.997
7.104
457,380
+0.14(+1.98%)
Nov 23, 2018
6.985
7.010
6.953
6.966
208,591
-0.03(-0.45%)
Nov 21, 2018
6.997
6.997
6.997
0
-0.00(-0.05%)
Nov 20, 2018
7.082
7.125
7.001
7.001
571,749
-0.18(-2.52%)
Nov 19, 2018
7.219
7.244
7.136
7.181
585,084
-0.06(-0.77%)
Nov 16, 2018
7.269
7.306
7.237
7.237
397,054
-0.08(-1.11%)
Nov 15, 2018
7.206
7.318
7.156
7.318
531,382
+0.09(+1.21%)
Nov 14, 2018
7.356
7.367
7.225
7.231
331,663
-0.06(-0.77%)
Nov 13, 2018
7.374
7.406
7.275
7.287
537,443
-0.10(-1.35%)
Nov 12, 2018
7.474
7.480
7.356
7.387
424,418
-0.06(-0.75%)
Nov 09, 2018
7.524
7.524
7.443
7.443
466,735
-0.11(-1.40%)
Nov 08, 2018
7.518
7.555
7.480
7.549
379,913
+0.02(+0.33%)
Nov 07, 2018
7.412
7.524
7.381
7.524
445,234
+0.18(+2.46%)
Nov 06, 2018
7.262
7.349
7.258
7.343
421,614
+0.08(+1.11%)
Nov 05, 2018
7.225
7.275
7.200
7.262
299,854
+0.06(+0.87%)
Nov 02, 2018
7.250
7.318
7.175
7.200
358,521
-0.02(-0.34%)
Nov 01, 2018
7.163
7.262
7.150
7.225
535,534
+0.09(+1.22%)
Oct 31, 2018
7.113
7.193
7.094
7.138
742,750
+0.09(+1.33%)
Oct 30, 2018
6.988
7.044
6.931
7.044
728,157
+0.07(+0.98%)
Oct 29, 2018
7.125
7.194
6.923
6.976
584,521
-0.09(-1.32%)
Oct 26, 2018
7.125
7.125
6.970
7.069
864,432
-0.12(-1.73%)
Oct 25, 2018
7.144
7.244
7.069
7.194
750,589
+0.07(+1.05%)
Oct 24, 2018
7.293
7.331
7.107
7.119
578,458
-0.19(-2.64%)
Oct 23, 2018
7.325
7.381
7.175
7.312
1,113,988
-0.12(-1.56%)
Oct 22, 2018
7.496
7.508
7.428
7.428
521,929
-0.05(-0.66%)
Oct 19, 2018
7.483
7.539
7.452
7.477
412,149
+0.00(+0.00%)
Oct 18, 2018
7.521
7.533
7.422
7.477
477,847
-0.06(-0.82%)
Oct 17, 2018
7.496
7.545
7.415
7.539
716,448
+0.07(+0.91%)
Oct 16, 2018
7.403
7.521
7.383
7.471
624,415
+0.11(+1.51%)
Oct 15, 2018
7.403
7.422
7.350
7.360
454,178
-0.04(-0.58%)
Oct 12, 2018
7.347
7.403
7.230
7.403
1,076,860
+0.19(+2.66%)
Oct 11, 2018
7.292
7.341
7.156
7.211
1,729,410
-0.13(-1.77%)
Oct 10, 2018
7.675
7.675
7.267
7.341
2,838,801
-0.35(-4.58%)
Oct 09, 2018
7.681
7.694
7.650
7.694
481,743
+0.02(+0.32%)
Oct 08, 2018
7.607
7.681
7.564
7.669
548,949
+0.01(+0.08%)
Oct 05, 2018
7.824
7.842
7.496
7.663
1,310,665
-0.19(-2.36%)
Oct 04, 2018
7.929
7.935
7.749
7.848
713,759
-0.10(-1.25%)
Oct 03, 2018
7.966
7.978
7.929
7.947
366,258
-0.01(-0.16%)
Oct 02, 2018
7.966
7.966
7.916
7.960
442,932
-0.01(-0.08%)
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
.