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 (%)
Mar 30, 2007
5.112
5.138
5.105
5.107
885,320
-0.01(-0.10%)
Mar 29, 2007
5.107
5.125
5.099
5.112
914,270
+0.01(+0.25%)
Mar 28, 2007
5.089
5.112
5.087
5.099
867,324
-0.01(-0.20%)
Mar 27, 2007
5.102
5.115
5.084
5.110
1,099,315
+0.01(+0.15%)
Mar 26, 2007
5.110
5.115
5.048
5.102
1,138,437
+0.00(+0.05%)
Mar 23, 2007
5.102
5.112
5.099
5.099
827,420
-0.01(-0.25%)
Mar 22, 2007
5.120
5.122
5.099
5.112
1,154,085
+0.01(+0.15%)
Mar 21, 2007
5.099
5.110
5.082
5.105
1,039,068
+0.02(+0.35%)
Mar 20, 2007
5.087
5.112
5.074
5.087
1,451,800
+0.01(+0.10%)
Mar 19, 2007
5.112
5.115
5.066
5.082
798,079
-0.02(-0.40%)
Mar 16, 2007
5.097
5.107
5.051
5.102
892,362
+0.01(+0.10%)
Mar 15, 2007
5.110
5.112
4.992
5.097
1,720,174
-0.01(-0.25%)
Mar 14, 2007
5.076
5.117
5.061
5.110
1,244,456
+0.05(+0.91%)
Mar 13, 2007
5.102
5.117
5.051
5.064
1,265,582
-0.04(-0.75%)
Mar 12, 2007
5.104
5.112
5.087
5.102
979,994
+0.02(+0.30%)
Mar 09, 2007
5.082
5.112
5.082
5.087
744,874
-0.01(-0.20%)
Mar 08, 2007
5.092
5.110
5.074
5.097
751,133
+0.01(+0.20%)
Mar 07, 2007
5.082
5.105
5.051
5.087
916,226
+0.02(+0.40%)
Mar 06, 2007
5.036
5.110
4.997
5.066
1,135,698
+0.07(+1.48%)
Mar 05, 2007
5.010
5.033
4.992
4.992
933,831
-0.04(-0.81%)
Mar 02, 2007
5.030
5.048
5.010
5.033
846,981
-0.02(-0.46%)
Mar 01, 2007
5.087
5.087
5.028
5.056
836,810
-0.05(-1.00%)
Feb 28, 2007
5.107
5.115
5.087
5.107
1,015,204
+0.03(+0.50%)
Feb 27, 2007
5.105
5.112
5.023
5.082
1,375,122
-0.03(-0.60%)
Feb 26, 2007
5.107
5.115
5.099
5.112
923,112
+0.02(+0.35%)
Feb 23, 2007
5.112
5.117
5.046
5.094
1,325,438
-0.01(-0.20%)
Feb 22, 2007
5.105
5.115
5.099
5.105
1,731,128
-0.00(-0.05%)
Feb 21, 2007
5.112
5.117
5.102
5.107
920,138
-0.02(-0.30%)
Feb 20, 2007
5.140
5.158
5.099
5.122
1,493,269
-0.02(-0.30%)
Feb 16, 2007
5.240
5.240
5.120
5.138
1,197,119
-0.12(-2.33%)
Feb 15, 2007
5.258
5.278
5.245
5.261
1,630,195
+0.00(+0.05%)
Feb 14, 2007
5.248
5.263
5.227
5.258
1,770,641
+0.03(+0.59%)
Feb 13, 2007
5.235
5.253
5.215
5.227
1,492,972
-0.01(-0.15%)
Feb 12, 2007
5.220
5.250
5.220
5.235
1,253,063
+0.01(+0.10%)
Feb 09, 2007
5.227
5.248
5.215
5.230
1,059,411
-0.01(-0.20%)
Feb 08, 2007
5.230
5.248
5.220
5.240
1,132,177
+0.01(+0.10%)
Feb 07, 2007
5.235
5.248
5.217
5.235
1,086,796
+0.01(+0.15%)
Feb 06, 2007
5.232
5.245
5.215
5.227
1,352,823
+0.01(+0.25%)
Feb 05, 2007
5.235
5.248
5.215
5.215
1,320,743
-0.02(-0.39%)
Feb 02, 2007
5.207
5.243
5.197
5.235
1,332,480
+0.03(+0.59%)
Feb 01, 2007
5.215
5.220
5.192
5.204
1,251,107
-0.01(-0.15%)
Jan 31, 2007
5.202
5.212
5.181
5.212
1,188,904
+0.00(+0.05%)
Jan 30, 2007
5.186
5.209
5.163
5.209
997,208
+0.03(+0.64%)
Jan 29, 2007
5.202
5.212
5.153
5.176
1,798,026
-0.01(-0.15%)
Jan 26, 2007
5.186
5.202
5.169
5.184
1,068,800
+0.00(+0.05%)
Jan 25, 2007
5.166
5.189
5.153
5.181
1,370,428
+0.02(+0.30%)
Jan 24, 2007
5.161
5.186
5.143
5.166
1,610,634
+0.02(+0.40%)
Jan 23, 2007
5.151
5.158
5.133
5.146
1,221,374
+0.00(+0.05%)
Jan 22, 2007
5.148
5.156
5.133
5.143
1,035,547
-0.01(-0.15%)
Jan 19, 2007
5.158
5.163
5.138
5.151
891,971
-0.01(-0.15%)
Jan 18, 2007
5.163
5.163
5.133
5.158
1,166,604
+0.02(+0.30%)
Jan 17, 2007
5.130
5.163
5.130
5.143
1,145,087
+0.00(+0.00%)
Jan 16, 2007
5.120
5.156
5.115
5.143
1,186,556
+0.03(+0.60%)
Jan 12, 2007
5.117
5.138
5.112
5.112
2,102,783
-0.02(-0.40%)
Jan 11, 2007
5.115
5.163
5.112
5.133
1,169,734
+0.02(+0.30%)
Jan 10, 2007
5.112
5.133
5.112
5.117
1,363,777
+0.01(+0.10%)
Jan 09, 2007
5.120
5.120
5.112
5.112
721,010
+0.00(+0.00%)
Jan 08, 2007
5.117
5.135
5.112
5.112
841,895
-0.01(-0.10%)
Jan 05, 2007
5.125
5.133
5.112
5.117
753,481
+0.00(+0.00%)
Jan 04, 2007
5.115
5.125
5.112
5.117
1,439,673
+0.01(+0.10%)
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
.