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, 2017
6.052
6.057
6.030
6.030
834,138
-0.02(-0.27%)
Mar 30, 2017
6.052
6.063
6.030
6.046
961,810
-0.01(-0.18%)
Mar 29, 2017
6.030
6.057
6.003
6.057
604,128
+0.04(+0.63%)
Mar 28, 2017
5.965
6.046
5.965
6.019
910,387
+0.04(+0.73%)
Mar 27, 2017
5.965
5.992
5.948
5.976
625,005
-0.02(-0.36%)
Mar 24, 2017
6.025
6.046
5.997
5.997
635,084
-0.04(-0.63%)
Mar 23, 2017
6.025
6.046
6.003
6.035
675,872
+0.01(+0.09%)
Mar 22, 2017
5.970
6.041
5.959
6.030
801,062
+0.05(+0.77%)
Mar 21, 2017
6.054
6.054
5.984
5.984
777,031
-0.05(-0.90%)
Mar 20, 2017
6.049
6.060
6.033
6.038
871,499
-0.01(-0.18%)
Mar 17, 2017
6.027
6.052
6.017
6.049
871,007
+0.03(+0.54%)
Mar 16, 2017
5.984
6.022
5.979
6.017
664,757
+0.03(+0.54%)
Mar 15, 2017
5.957
6.000
5.938
5.984
532,711
+0.04(+0.64%)
Mar 14, 2017
5.914
5.957
5.892
5.946
502,402
+0.01(+0.09%)
Mar 13, 2017
5.898
5.941
5.887
5.941
575,212
+0.06(+1.01%)
Mar 10, 2017
5.925
5.946
5.854
5.881
1,321,199
-0.01(-0.18%)
Mar 09, 2017
5.946
5.957
5.892
5.892
1,233,854
-0.06(-1.09%)
Mar 08, 2017
5.968
5.989
5.946
5.957
767,974
-0.02(-0.36%)
Mar 07, 2017
5.952
5.979
5.935
5.979
594,015
+0.02(+0.27%)
Mar 06, 2017
5.979
5.979
5.941
5.962
638,033
-0.03(-0.54%)
Mar 03, 2017
5.946
5.995
5.930
5.995
708,518
+0.05(+0.82%)
Mar 02, 2017
5.989
6.000
5.936
5.946
967,239
-0.05(-0.81%)
Mar 01, 2017
5.984
6.022
5.984
5.995
1,564,038
+0.03(+0.54%)
Feb 28, 2017
5.968
5.989
5.932
5.962
1,408,089
-0.02(-0.27%)
Feb 27, 2017
5.930
5.979
5.914
5.979
1,067,313
+0.06(+1.00%)
Feb 24, 2017
5.892
5.928
5.882
5.919
567,878
+0.02(+0.27%)
Feb 23, 2017
5.941
5.941
5.898
5.903
739,171
-0.01(-0.09%)
Feb 22, 2017
5.876
5.908
5.867
5.908
726,072
+0.04(+0.64%)
Feb 21, 2017
5.860
5.903
5.860
5.871
814,496
+0.03(+0.46%)
Feb 17, 2017
5.844
5.844
5.844
0
-0.06(-1.10%)
Feb 16, 2017
5.930
5.957
5.892
5.908
734,894
-0.04(-0.69%)
Feb 15, 2017
5.917
5.971
5.901
5.949
1,190,847
+0.03(+0.45%)
Feb 14, 2017
5.901
5.933
5.880
5.923
760,438
+0.01(+0.18%)
Feb 13, 2017
5.869
5.912
5.853
5.912
1,003,573
+0.05(+0.82%)
Feb 10, 2017
5.847
5.869
5.831
5.864
804,486
+0.02(+0.28%)
Feb 09, 2017
5.837
5.858
5.829
5.847
779,964
+0.02(+0.28%)
Feb 08, 2017
5.821
5.831
5.794
5.831
958,564
+0.01(+0.18%)
Feb 07, 2017
5.794
5.831
5.783
5.821
1,250,320
+0.02(+0.28%)
Feb 06, 2017
5.762
5.826
5.724
5.804
1,315,936
+0.03(+0.56%)
Feb 03, 2017
5.751
5.778
5.740
5.772
743,450
+0.03(+0.47%)
Feb 02, 2017
5.751
5.751
5.713
5.745
617,340
-0.01(-0.09%)
Feb 01, 2017
5.735
5.756
5.724
5.751
926,568
+0.03(+0.56%)
Jan 31, 2017
5.719
5.719
5.686
5.719
668,945
+0.00(+0.00%)
Jan 30, 2017
5.703
5.724
5.670
5.719
846,069
+0.01(+0.09%)
Jan 27, 2017
5.681
5.724
5.679
5.713
584,051
+0.03(+0.57%)
Jan 26, 2017
5.676
5.708
5.668
5.681
833,429
+0.02(+0.38%)
Jan 25, 2017
5.654
5.703
5.654
5.660
1,622,054
+0.02(+0.29%)
Jan 24, 2017
5.638
5.660
5.606
5.644
589,232
+0.02(+0.38%)
Jan 23, 2017
5.606
5.627
5.595
5.622
738,423
+0.02(+0.38%)
Jan 20, 2017
5.601
5.617
5.579
5.601
811,383
+0.01(+0.14%)
Jan 19, 2017
5.588
5.604
5.566
5.593
584,096
-0.01(-0.19%)
Jan 18, 2017
5.582
5.604
5.572
5.604
568,966
+0.04(+0.67%)
Jan 17, 2017
5.588
5.588
5.566
5.566
680,656
-0.03(-0.48%)
Jan 13, 2017
5.593
5.593
5.593
0
+0.03(+0.57%)
Jan 12, 2017
5.588
5.588
5.556
5.561
687,733
-0.03(-0.48%)
Jan 11, 2017
5.598
5.614
5.582
5.588
818,261
-0.01(-0.19%)
Jan 10, 2017
5.577
5.614
5.572
5.598
902,018
+0.04(+0.77%)
Jan 09, 2017
5.566
5.582
5.556
5.556
791,727
-0.01(-0.19%)
Jan 06, 2017
5.550
5.588
5.540
5.566
693,497
+0.04(+0.77%)
Jan 05, 2017
5.481
5.540
5.481
5.524
1,805,004
-0.01(-0.10%)
Jan 04, 2017
5.503
5.582
5.503
5.529
1,540,730
+0.05(+0.87%)
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
.