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 31, 2015
5.148
5.166
5.125
5.130
1,749,560
-0.02(-0.35%)
Mar 30, 2015
5.143
5.159
5.130
5.148
560,344
+0.03(+0.62%)
Mar 27, 2015
5.112
5.121
5.085
5.116
528,549
+0.00(+0.09%)
Mar 26, 2015
5.116
5.125
5.071
5.112
562,249
-0.01(-0.26%)
Mar 25, 2015
5.161
5.170
5.120
5.125
613,910
-0.02(-0.35%)
Mar 24, 2015
5.166
5.179
5.130
5.143
577,699
-0.02(-0.44%)
Mar 23, 2015
5.175
5.184
5.166
5.166
673,773
-0.01(-0.17%)
Mar 20, 2015
5.184
5.198
5.166
5.175
623,999
+0.02(+0.39%)
Mar 19, 2015
5.150
5.159
5.137
5.155
535,465
-0.01(-0.17%)
Mar 18, 2015
5.110
5.173
5.097
5.164
621,354
+0.04(+0.88%)
Mar 17, 2015
5.106
5.128
5.106
5.119
536,802
-0.02(-0.35%)
Mar 16, 2015
5.110
5.146
5.110
5.137
567,113
+0.03(+0.53%)
Mar 13, 2015
5.106
5.115
5.065
5.110
594,219
+0.00(+0.00%)
Mar 12, 2015
5.106
5.119
5.092
5.110
770,337
+0.01(+0.18%)
Mar 11, 2015
5.101
5.124
5.079
5.101
837,282
+0.00(+0.00%)
Mar 10, 2015
5.155
5.164
5.097
5.101
823,467
-0.08(-1.47%)
Mar 09, 2015
5.195
5.204
5.168
5.177
823,503
-0.01(-0.26%)
Mar 06, 2015
5.213
5.213
5.164
5.191
1,092,827
-0.04(-0.77%)
Mar 05, 2015
5.182
5.231
5.177
5.231
629,144
+0.05(+0.95%)
Mar 04, 2015
5.173
5.182
5.142
5.182
646,061
+0.00(+0.00%)
Mar 03, 2015
5.186
5.186
5.146
5.182
713,047
-0.01(-0.17%)
Mar 02, 2015
5.173
5.191
5.168
5.191
732,332
+0.00(+0.09%)
Feb 27, 2015
5.186
5.195
5.164
5.186
976,277
+0.02(+0.35%)
Feb 26, 2015
5.168
5.173
5.152
5.168
664,483
+0.00(+0.00%)
Feb 25, 2015
5.168
5.182
5.146
5.168
765,099
-0.00(-0.09%)
Feb 24, 2015
5.137
5.173
5.133
5.173
825,259
+0.04(+0.87%)
Feb 23, 2015
5.110
5.142
5.092
5.128
745,698
+0.02(+0.35%)
Feb 20, 2015
5.083
5.110
5.061
5.110
776,555
+0.03(+0.62%)
Feb 19, 2015
5.079
5.119
5.065
5.079
652,744
-0.02(-0.44%)
Feb 18, 2015
5.079
5.101
5.038
5.101
618,412
+0.03(+0.57%)
Feb 17, 2015
5.130
5.130
5.032
5.072
1,531,640
-0.06(-1.13%)
Feb 13, 2015
5.108
5.130
5.130
5.130
599,782
+0.02(+0.44%)
Feb 12, 2015
5.099
5.126
5.099
5.108
730,836
+0.01(+0.17%)
Feb 11, 2015
5.077
5.103
5.054
5.099
781,989
+0.02(+0.35%)
Feb 10, 2015
5.041
5.081
5.032
5.081
451,642
+0.06(+1.24%)
Feb 09, 2015
5.032
5.041
5.001
5.019
631,177
-0.03(-0.62%)
Feb 06, 2015
5.014
5.063
5.014
5.050
1,010,699
+0.04(+0.80%)
Feb 05, 2015
4.992
5.023
4.992
5.010
637,350
+0.03(+0.63%)
Feb 04, 2015
4.965
5.014
4.965
4.979
1,037,400
-0.00(-0.09%)
Feb 03, 2015
4.943
4.988
4.943
4.983
1,072,388
+0.06(+1.18%)
Feb 02, 2015
4.912
4.939
4.872
4.925
1,029,453
+0.04(+0.91%)
Jan 30, 2015
4.934
4.934
4.881
4.881
1,345,418
-0.07(-1.35%)
Jan 29, 2015
4.934
4.957
4.881
4.948
862,435
+0.03(+0.54%)
Jan 28, 2015
4.979
4.988
4.916
4.921
719,276
-0.05(-0.99%)
Jan 27, 2015
4.957
4.990
4.936
4.970
904,323
-0.02(-0.45%)
Jan 26, 2015
4.992
5.001
4.974
4.992
763,077
+0.00(+0.09%)
Jan 23, 2015
5.005
5.028
4.970
4.988
1,002,002
-0.04(-0.71%)
Jan 22, 2015
4.997
5.028
4.970
5.023
1,099,683
+0.06(+1.17%)
Jan 21, 2015
4.943
4.979
4.921
4.965
879,535
+0.03(+0.67%)
Jan 20, 2015
4.941
4.950
4.906
4.932
1,235,712
+0.01(+0.27%)
Jan 16, 2015
4.844
4.919
4.844
4.919
837,533
+0.07(+1.46%)
Jan 15, 2015
4.915
4.919
4.844
4.848
1,280,270
-0.04(-0.81%)
Jan 14, 2015
4.866
4.906
4.822
4.888
1,443,147
-0.05(-1.07%)
Jan 13, 2015
4.950
4.990
4.888
4.941
1,131,799
-0.00(-0.09%)
Jan 12, 2015
4.994
4.994
4.906
4.946
911,783
-0.04(-0.80%)
Jan 09, 2015
5.012
5.030
4.946
4.985
1,243,952
-0.02(-0.44%)
Jan 08, 2015
4.946
5.012
4.937
5.007
908,489
+0.11(+2.16%)
Jan 07, 2015
4.879
4.928
4.870
4.901
1,154,305
+0.07(+1.46%)
Jan 06, 2015
4.884
4.915
4.809
4.831
1,168,621
-0.04(-0.82%)
Jan 05, 2015
4.941
4.950
4.835
4.870
1,526,303
-0.09(-1.78%)
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
.