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, 2019
8.545
8.628
8.511
8.628
620,338
+0.10(+1.21%)
Dec 30, 2019
8.607
8.635
8.504
8.525
586,448
-0.09(-1.04%)
Dec 27, 2019
8.594
8.642
8.594
8.614
242,911
+0.03(+0.32%)
Dec 26, 2019
8.628
8.642
8.573
8.587
417,512
-0.03(-0.32%)
Dec 24, 2019
8.628
8.669
8.614
8.614
128,130
-0.04(-0.48%)
Dec 23, 2019
8.704
8.704
8.634
8.656
306,628
-0.02(-0.28%)
Dec 20, 2019
8.653
8.680
8.605
8.680
519,313
+0.08(+0.88%)
Dec 19, 2019
8.557
8.619
8.536
8.605
339,906
+0.05(+0.56%)
Dec 18, 2019
8.543
8.571
8.516
8.557
249,471
+0.01(+0.08%)
Dec 17, 2019
8.557
8.564
8.500
8.550
334,859
+0.01(+0.08%)
Dec 16, 2019
8.557
8.571
8.516
8.543
433,548
-0.01(-0.08%)
Dec 13, 2019
8.489
8.557
8.468
8.550
422,462
+0.06(+0.73%)
Dec 12, 2019
8.468
8.499
8.447
8.489
549,522
+0.01(+0.16%)
Dec 11, 2019
8.461
8.485
8.434
8.475
292,891
+0.04(+0.49%)
Dec 10, 2019
8.393
8.461
8.386
8.434
353,226
+0.03(+0.33%)
Dec 09, 2019
8.427
8.471
8.393
8.406
350,890
-0.04(-0.49%)
Dec 06, 2019
8.468
8.479
8.420
8.447
368,266
-0.03(-0.32%)
Dec 05, 2019
8.406
8.475
8.358
8.475
410,001
+0.10(+1.23%)
Dec 04, 2019
8.386
8.420
8.345
8.372
407,311
+0.01(+0.16%)
Dec 03, 2019
8.352
8.365
8.269
8.358
487,067
-0.04(-0.49%)
Dec 02, 2019
8.427
8.434
8.365
8.400
362,731
-0.03(-0.32%)
Nov 29, 2019
8.454
8.461
8.413
8.427
284,271
-0.01(-0.16%)
Nov 27, 2019
8.406
8.441
8.372
8.441
299,463
+0.05(+0.57%)
Nov 26, 2019
8.393
8.400
8.355
8.393
361,900
+0.01(+0.16%)
Nov 25, 2019
8.352
8.393
8.352
8.379
320,511
+0.03(+0.33%)
Nov 22, 2019
8.420
8.427
8.352
8.352
415,888
-0.06(-0.73%)
Nov 21, 2019
8.406
8.420
8.358
8.413
373,318
+0.02(+0.28%)
Nov 20, 2019
8.342
8.390
8.329
8.390
463,436
+0.04(+0.49%)
Nov 19, 2019
8.369
8.397
8.342
8.349
517,885
-0.02(-0.24%)
Nov 18, 2019
8.363
8.397
8.363
8.369
271,500
+0.00(+0.00%)
Nov 15, 2019
8.410
8.431
8.369
8.369
553,920
-0.01(-0.08%)
Nov 14, 2019
8.383
8.444
8.376
8.376
568,768
-0.03(-0.40%)
Nov 13, 2019
8.267
8.417
8.261
8.410
797,506
+0.10(+1.23%)
Nov 12, 2019
8.274
8.329
8.267
8.308
459,768
+0.03(+0.41%)
Nov 11, 2019
8.254
8.308
8.251
8.274
355,994
-0.03(-0.33%)
Nov 08, 2019
8.274
8.301
8.233
8.301
267,252
+0.03(+0.33%)
Nov 07, 2019
8.233
8.295
8.229
8.274
408,205
+0.05(+0.66%)
Nov 06, 2019
8.179
8.233
8.131
8.220
457,284
+0.05(+0.67%)
Nov 05, 2019
8.199
8.199
8.131
8.165
362,071
+0.00(+0.00%)
Nov 04, 2019
8.220
8.220
8.152
8.165
370,799
+0.01(+0.17%)
Nov 01, 2019
8.145
8.206
8.125
8.152
413,160
+0.05(+0.59%)
Oct 31, 2019
8.152
8.152
8.068
8.104
551,234
-0.05(-0.67%)
Oct 30, 2019
8.125
8.165
8.091
8.159
336,427
+0.04(+0.50%)
Oct 29, 2019
8.118
8.138
8.077
8.118
384,815
+0.00(+0.00%)
Oct 28, 2019
8.104
8.145
8.084
8.118
356,494
+0.03(+0.42%)
Oct 25, 2019
8.131
8.159
8.057
8.084
829,409
-0.06(-0.75%)
Oct 24, 2019
8.131
8.152
8.084
8.145
409,593
+0.02(+0.25%)
Oct 23, 2019
8.104
8.145
8.084
8.125
256,596
+0.01(+0.12%)
Oct 22, 2019
8.135
8.148
8.097
8.115
414,026
+0.01(+0.08%)
Oct 21, 2019
8.101
8.122
8.081
8.108
482,076
+0.04(+0.50%)
Oct 18, 2019
8.088
8.088
8.034
8.068
361,420
-0.03(-0.33%)
Oct 17, 2019
8.101
8.122
8.074
8.095
303,648
+0.04(+0.50%)
Oct 16, 2019
8.061
8.074
8.014
8.054
299,888
+0.00(+0.00%)
Oct 15, 2019
8.020
8.081
8.014
8.054
229,930
+0.07(+0.93%)
Oct 14, 2019
7.993
8.014
7.963
7.980
247,472
-0.01(-0.08%)
Oct 11, 2019
7.980
8.068
7.980
7.987
538,280
+0.07(+0.94%)
Oct 10, 2019
7.892
7.966
7.868
7.912
371,927
+0.04(+0.51%)
Oct 09, 2019
7.899
7.906
7.845
7.872
392,226
+0.03(+0.34%)
Oct 08, 2019
7.912
7.913
7.831
7.845
566,899
-0.10(-1.27%)
Oct 07, 2019
7.966
7.980
7.926
7.946
357,212
-0.04(-0.51%)
Oct 04, 2019
7.926
7.987
7.912
7.987
224,258
+0.07(+0.94%)
Oct 03, 2019
7.899
7.912
7.811
7.912
480,664
+0.01(+0.09%)
Oct 02, 2019
7.987
7.993
7.831
7.906
463,123
-0.12(-1.51%)
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
.