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 26, 2021
9.478
9.494
9.314
9.448
559,676
+0.05(+0.49%)
Feb 25, 2021
9.524
9.593
9.375
9.402
463,553
-0.17(-1.76%)
Feb 24, 2021
9.509
9.593
9.471
9.570
533,376
+0.05(+0.56%)
Feb 23, 2021
9.486
9.524
9.341
9.517
496,690
+0.02(+0.16%)
Feb 22, 2021
9.455
9.555
9.440
9.501
420,201
-0.04(-0.40%)
Feb 19, 2021
9.570
9.613
9.540
9.540
286,042
-0.03(-0.32%)
Feb 18, 2021
9.677
9.677
9.478
9.570
712,708
-0.15(-1.54%)
Feb 17, 2021
9.598
9.728
9.586
9.720
529,594
+0.08(+0.79%)
Feb 16, 2021
9.644
9.652
9.598
9.644
475,833
+0.05(+0.56%)
Feb 12, 2021
9.606
9.621
9.549
9.591
449,268
+0.03(+0.32%)
Feb 11, 2021
9.629
9.629
9.538
9.560
542,817
-0.09(-0.95%)
Feb 10, 2021
9.629
9.659
9.553
9.652
364,534
+0.08(+0.79%)
Feb 09, 2021
9.568
9.606
9.507
9.576
356,994
+0.02(+0.24%)
Feb 08, 2021
9.553
9.553
9.500
9.553
353,829
+0.07(+0.72%)
Feb 05, 2021
9.515
9.545
9.469
9.484
327,911
-0.02(-0.16%)
Feb 04, 2021
9.439
9.506
9.409
9.500
365,006
+0.07(+0.73%)
Feb 03, 2021
9.431
9.431
9.332
9.431
309,124
+0.05(+0.49%)
Feb 02, 2021
9.264
9.446
9.256
9.385
299,333
+0.19(+2.07%)
Feb 01, 2021
9.150
9.256
9.150
9.195
615,786
+0.06(+0.67%)
Jan 29, 2021
9.302
9.317
9.043
9.134
549,456
-0.12(-1.31%)
Jan 28, 2021
9.256
9.347
9.218
9.256
472,449
+0.04(+0.41%)
Jan 27, 2021
9.340
9.378
9.134
9.218
472,357
-0.20(-2.10%)
Jan 26, 2021
9.431
9.463
9.401
9.416
253,148
-0.02(-0.16%)
Jan 25, 2021
9.431
9.500
9.340
9.431
376,656
-0.03(-0.32%)
Jan 22, 2021
9.507
9.507
9.378
9.461
383,922
-0.05(-0.48%)
Jan 21, 2021
9.583
9.659
9.507
9.507
342,754
-0.08(-0.84%)
Jan 20, 2021
9.497
9.588
9.474
9.588
414,703
+0.11(+1.20%)
Jan 19, 2021
9.474
9.482
9.391
9.474
545,025
+0.08(+0.80%)
Jan 15, 2021
9.414
9.429
9.346
9.399
404,623
-0.04(-0.40%)
Jan 14, 2021
9.406
9.466
9.353
9.436
400,855
+0.07(+0.73%)
Jan 13, 2021
9.316
9.376
9.293
9.368
258,518
+0.10(+1.06%)
Jan 12, 2021
9.346
9.421
9.232
9.270
513,335
-0.04(-0.41%)
Jan 11, 2021
9.300
9.368
9.263
9.308
392,078
-0.03(-0.32%)
Jan 08, 2021
9.414
9.436
9.308
9.338
442,610
+0.01(+0.08%)
Jan 07, 2021
9.255
9.421
9.248
9.331
365,456
+0.11(+1.23%)
Jan 06, 2021
9.028
9.353
8.998
9.217
724,124
+0.14(+1.50%)
Jan 05, 2021
9.089
9.127
9.036
9.081
515,330
-0.02(-0.25%)
Jan 04, 2021
9.285
9.300
9.059
9.104
905,744
-0.15(-1.63%)
Dec 31, 2020
9.255
9.255
9.255
490,215
+0.00(+0.00%)
Dec 30, 2020
9.308
9.316
9.210
9.255
490,215
-0.03(-0.33%)
Dec 29, 2020
9.278
9.323
9.232
9.285
336,665
+0.02(+0.24%)
Dec 28, 2020
9.323
9.323
9.240
9.263
372,311
+0.02(+0.25%)
Dec 24, 2020
9.300
9.300
9.232
9.240
141,492
-0.05(-0.49%)
Dec 23, 2020
9.270
9.316
9.236
9.285
391,073
+0.01(+0.12%)
Dec 22, 2020
9.214
9.327
9.214
9.275
485,344
+0.06(+0.65%)
Dec 21, 2020
9.192
9.252
9.094
9.214
416,814
-0.09(-0.97%)
Dec 18, 2020
9.357
9.357
9.259
9.305
360,491
-0.03(-0.32%)
Dec 17, 2020
9.275
9.335
9.269
9.335
377,211
+0.08(+0.81%)
Dec 16, 2020
9.207
9.282
9.162
9.259
439,382
+0.05(+0.57%)
Dec 15, 2020
9.162
9.222
9.132
9.207
504,386
+0.08(+0.82%)
Dec 14, 2020
9.207
9.207
9.113
9.132
495,405
+0.00(+0.00%)
Dec 11, 2020
9.079
9.154
9.064
9.132
531,208
+0.03(+0.33%)
Dec 10, 2020
9.132
9.132
9.072
9.102
325,632
-0.05(-0.57%)
Dec 09, 2020
9.132
9.162
9.079
9.154
566,288
+0.07(+0.74%)
Dec 08, 2020
8.997
9.109
8.974
9.087
843,768
+0.09(+1.00%)
Dec 07, 2020
9.079
9.079
8.989
8.997
619,961
-0.11(-1.15%)
Dec 04, 2020
9.042
9.117
9.019
9.102
524,145
+0.06(+0.66%)
Dec 03, 2020
9.004
9.049
8.997
9.042
492,147
+0.02(+0.25%)
Dec 02, 2020
9.004
9.064
9.004
9.019
318,902
-0.04(-0.41%)
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
.