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
)
13.64
+0.06 (+0.44%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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, 2016
5.230
5.334
5.220
5.285
1,477,916
+0.04(+0.76%)
Mar 30, 2016
5.211
5.250
5.201
5.245
646,419
+0.05(+0.95%)
Mar 29, 2016
5.107
5.201
5.107
5.196
372,947
+0.08(+1.65%)
Mar 28, 2016
5.131
5.171
5.107
5.112
630,477
-0.02(-0.39%)
Mar 24, 2016
5.121
5.131
5.131
5.131
931,353
-0.01(-0.19%)
Mar 23, 2016
5.201
5.220
5.131
5.141
590,950
-0.04(-0.76%)
Mar 22, 2016
5.196
5.245
5.161
5.181
662,609
-0.05(-0.91%)
Mar 21, 2016
5.209
5.238
5.194
5.228
544,623
+0.02(+0.38%)
Mar 18, 2016
5.159
5.213
5.159
5.209
525,385
+0.05(+1.05%)
Mar 17, 2016
5.135
5.213
5.110
5.155
596,937
+0.00(+0.00%)
Mar 16, 2016
5.086
5.164
5.086
5.155
525,698
+0.05(+1.06%)
Mar 15, 2016
5.096
5.115
5.076
5.100
459,173
-0.02(-0.38%)
Mar 14, 2016
5.076
5.135
5.076
5.120
489,185
+0.02(+0.48%)
Mar 11, 2016
5.081
5.115
5.066
5.096
578,051
+0.05(+0.97%)
Mar 10, 2016
5.061
5.095
5.022
5.046
540,943
-0.00(-0.10%)
Mar 09, 2016
5.056
5.096
5.042
5.051
749,916
+0.01(+0.29%)
Mar 08, 2016
5.051
5.076
5.037
5.037
831,474
-0.03(-0.58%)
Mar 07, 2016
5.061
5.096
5.037
5.066
1,121,275
-0.02(-0.48%)
Mar 04, 2016
5.081
5.120
5.056
5.091
666,827
+0.02(+0.39%)
Mar 03, 2016
5.105
5.128
5.071
5.071
1,193,079
-0.06(-1.24%)
Mar 02, 2016
5.105
5.140
5.071
5.135
640,653
+0.03(+0.58%)
Mar 01, 2016
5.007
5.125
4.997
5.105
979,723
+0.13(+2.57%)
Feb 29, 2016
5.037
5.046
4.973
4.978
833,361
-0.04(-0.88%)
Feb 26, 2016
5.007
5.022
4.992
5.022
487,207
+0.02(+0.49%)
Feb 25, 2016
4.948
5.012
4.943
4.997
461,110
+0.04(+0.89%)
Feb 24, 2016
4.904
4.973
4.882
4.953
477,039
+0.00(+0.10%)
Feb 23, 2016
4.992
5.007
4.943
4.948
721,239
-0.04(-0.79%)
Feb 22, 2016
5.022
5.051
4.987
4.987
967,203
-0.02(-0.39%)
Feb 19, 2016
4.889
5.012
4.840
5.007
834,321
+0.08(+1.70%)
Feb 18, 2016
4.963
4.963
4.889
4.924
564,766
-0.01(-0.26%)
Feb 17, 2016
4.858
4.946
4.858
4.936
802,933
+0.10(+2.01%)
Feb 16, 2016
4.829
4.860
4.766
4.839
963,304
+0.05(+1.12%)
Feb 12, 2016
4.712
4.785
4.785
4.785
606,213
+0.07(+1.55%)
Feb 11, 2016
4.673
4.741
4.629
4.712
1,557,363
-0.06(-1.33%)
Feb 10, 2016
4.863
4.902
4.775
4.775
665,201
-0.07(-1.51%)
Feb 09, 2016
4.785
4.907
4.761
4.849
1,103,940
-0.01(-0.30%)
Feb 08, 2016
4.936
4.939
4.785
4.863
1,331,506
-0.15(-2.92%)
Feb 05, 2016
5.092
5.107
4.989
5.009
764,664
-0.11(-2.10%)
Feb 04, 2016
5.092
5.136
5.082
5.117
419,034
+0.00(+0.00%)
Feb 03, 2016
5.097
5.126
5.010
5.117
616,757
+0.04(+0.77%)
Feb 02, 2016
5.102
5.112
5.063
5.078
620,061
-0.08(-1.61%)
Feb 01, 2016
5.092
5.160
5.082
5.160
488,826
+0.01(+0.19%)
Jan 29, 2016
5.029
5.151
5.012
5.151
1,095,594
+0.16(+3.12%)
Jan 28, 2016
4.985
5.000
4.897
4.995
1,106,863
+0.07(+1.49%)
Jan 27, 2016
4.946
4.970
4.912
4.922
1,048,213
-0.06(-1.27%)
Jan 26, 2016
4.883
4.990
4.883
4.985
1,716,620
+0.12(+2.51%)
Jan 25, 2016
4.946
5.000
4.846
4.863
1,112,317
-0.12(-2.35%)
Jan 22, 2016
4.853
4.980
4.849
4.980
918,230
+0.21(+4.39%)
Jan 21, 2016
4.702
4.834
4.702
4.771
1,044,805
+0.06(+1.24%)
Jan 20, 2016
4.693
4.717
4.532
4.712
2,450,067
-0.06(-1.18%)
Jan 19, 2016
4.812
4.875
4.725
4.768
1,711,763
-0.00(-0.10%)
Jan 15, 2016
4.797
4.773
4.773
4.773
1,561,293
-0.18(-3.61%)
Jan 14, 2016
4.947
4.996
4.831
4.952
1,601,235
+0.00(+0.10%)
Jan 13, 2016
5.102
5.116
4.938
4.947
1,543,608
-0.13(-2.48%)
Jan 12, 2016
5.082
5.136
5.044
5.073
1,043,234
+0.02(+0.48%)
Jan 11, 2016
5.131
5.155
5.005
5.049
1,765,074
-0.06(-1.23%)
Jan 08, 2016
5.203
5.220
5.107
5.111
1,114,044
-0.07(-1.40%)
Jan 07, 2016
5.150
5.232
5.140
5.184
1,995,689
-0.05(-0.92%)
Jan 06, 2016
5.208
5.281
5.194
5.232
3,042,812
-0.02(-0.37%)
Jan 05, 2016
5.285
5.310
5.242
5.252
2,139,516
-0.01(-0.28%)
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
.