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 (%)
Feb 28, 2017
5.969
5.990
5.933
5.963
1,407,865
-0.02(-0.27%)
Feb 27, 2017
5.931
5.980
5.915
5.980
1,067,143
+0.06(+1.00%)
Feb 24, 2017
5.893
5.929
5.883
5.920
567,787
+0.02(+0.27%)
Feb 23, 2017
5.942
5.942
5.899
5.904
739,053
-0.01(-0.09%)
Feb 22, 2017
5.877
5.909
5.868
5.909
725,956
+0.04(+0.64%)
Feb 21, 2017
5.861
5.904
5.861
5.872
814,366
+0.03(+0.46%)
Feb 17, 2017
5.844
5.844
5.844
0
-0.06(-1.10%)
Feb 16, 2017
5.931
5.958
5.893
5.909
734,777
-0.04(-0.69%)
Feb 15, 2017
5.918
5.972
5.902
5.950
1,190,657
+0.03(+0.45%)
Feb 14, 2017
5.902
5.934
5.881
5.923
760,316
+0.01(+0.18%)
Feb 13, 2017
5.870
5.913
5.854
5.913
1,003,413
+0.05(+0.82%)
Feb 10, 2017
5.848
5.870
5.832
5.864
804,357
+0.02(+0.28%)
Feb 09, 2017
5.838
5.859
5.829
5.848
779,839
+0.02(+0.28%)
Feb 08, 2017
5.822
5.832
5.795
5.832
958,412
+0.01(+0.18%)
Feb 07, 2017
5.795
5.832
5.784
5.822
1,250,121
+0.02(+0.28%)
Feb 06, 2017
5.762
5.827
5.725
5.805
1,315,726
+0.03(+0.56%)
Feb 03, 2017
5.752
5.779
5.741
5.773
743,332
+0.03(+0.47%)
Feb 02, 2017
5.752
5.752
5.714
5.746
617,242
-0.01(-0.09%)
Feb 01, 2017
5.736
5.757
5.725
5.752
926,420
+0.03(+0.56%)
Jan 31, 2017
5.720
5.720
5.687
5.720
668,838
+0.00(+0.00%)
Jan 30, 2017
5.703
5.725
5.671
5.720
845,935
+0.01(+0.09%)
Jan 27, 2017
5.682
5.725
5.680
5.714
583,958
+0.03(+0.57%)
Jan 26, 2017
5.677
5.709
5.669
5.682
833,296
+0.02(+0.38%)
Jan 25, 2017
5.655
5.703
5.655
5.661
1,621,795
+0.02(+0.29%)
Jan 24, 2017
5.639
5.661
5.607
5.644
589,138
+0.02(+0.38%)
Jan 23, 2017
5.607
5.628
5.596
5.623
738,305
+0.02(+0.38%)
Jan 20, 2017
5.602
5.618
5.580
5.602
811,253
+0.01(+0.14%)
Jan 19, 2017
5.589
5.604
5.567
5.594
584,004
-0.01(-0.19%)
Jan 18, 2017
5.583
5.604
5.573
5.604
568,875
+0.04(+0.67%)
Jan 17, 2017
5.589
5.589
5.567
5.567
680,548
-0.03(-0.48%)
Jan 13, 2017
5.594
5.594
5.594
0
+0.03(+0.57%)
Jan 12, 2017
5.589
5.589
5.557
5.562
687,624
-0.03(-0.48%)
Jan 11, 2017
5.599
5.615
5.583
5.589
818,130
-0.01(-0.19%)
Jan 10, 2017
5.578
5.615
5.573
5.599
901,874
+0.04(+0.77%)
Jan 09, 2017
5.567
5.583
5.557
5.557
791,601
-0.01(-0.19%)
Jan 06, 2017
5.551
5.589
5.541
5.567
693,386
+0.04(+0.77%)
Jan 05, 2017
5.482
5.541
5.482
5.525
1,804,717
-0.01(-0.10%)
Jan 04, 2017
5.503
5.583
5.503
5.530
1,540,485
+0.05(+0.87%)
Jan 03, 2017
5.519
5.551
5.482
5.482
1,464,711
-0.03(-0.48%)
Dec 30, 2016
5.509
5.509
5.509
0
+0.00(+0.00%)
Dec 29, 2016
5.482
5.525
5.482
5.509
805,037
+0.03(+0.49%)
Dec 28, 2016
5.535
5.546
5.482
5.482
870,131
-0.05(-0.96%)
Dec 27, 2016
5.541
5.578
5.530
5.535
1,340,617
-0.01(-0.19%)
Dec 23, 2016
5.546
5.546
5.546
0
+0.02(+0.39%)
Dec 22, 2016
5.557
5.567
5.514
5.525
770,124
-0.02(-0.29%)
Dec 21, 2016
5.599
5.604
5.541
5.541
723,878
-0.05(-0.91%)
Dec 20, 2016
5.544
5.592
5.544
5.592
838,830
+0.05(+0.95%)
Dec 19, 2016
5.549
5.549
5.510
5.539
993,020
+0.01(+0.10%)
Dec 16, 2016
5.523
5.539
5.486
5.533
1,410,535
+0.03(+0.58%)
Dec 15, 2016
5.470
5.518
5.453
5.502
972,702
+0.05(+0.87%)
Dec 14, 2016
5.475
5.492
5.444
5.454
1,853,137
-0.05(-0.96%)
Dec 13, 2016
5.454
5.507
5.454
5.507
1,671,624
+0.05(+0.97%)
Dec 12, 2016
5.433
5.481
5.412
5.454
1,118,409
+0.01(+0.10%)
Dec 09, 2016
5.444
5.465
5.423
5.449
915,265
+0.02(+0.29%)
Dec 08, 2016
5.428
5.449
5.412
5.433
669,596
-0.02(-0.39%)
Dec 07, 2016
5.391
5.465
5.380
5.454
888,505
+0.05(+0.88%)
Dec 06, 2016
5.365
5.412
5.354
5.407
1,104,494
+0.02(+0.39%)
Dec 05, 2016
5.359
5.391
5.359
5.386
676,596
+0.03(+0.59%)
Dec 02, 2016
5.349
5.380
5.343
5.354
697,264
-0.02(-0.39%)
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
.