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 29, 2018
6.873
6.873
6.873
0
+0.08(+1.22%)
Mar 28, 2018
6.801
6.849
6.748
6.789
498,551
-0.02(-0.26%)
Mar 27, 2018
6.885
6.944
6.778
6.807
679,927
-0.04(-0.52%)
Mar 26, 2018
6.801
6.861
6.742
6.843
534,103
+0.11(+1.68%)
Mar 23, 2018
6.914
6.956
6.718
6.730
740,782
-0.19(-2.75%)
Mar 22, 2018
7.003
7.015
6.914
6.920
501,426
-0.12(-1.77%)
Mar 21, 2018
7.057
7.086
7.039
7.045
444,649
+0.01(+0.12%)
Mar 20, 2018
7.019
7.060
7.019
7.036
627,614
+0.02(+0.25%)
Mar 19, 2018
7.019
7.042
6.954
7.019
478,925
-0.03(-0.42%)
Mar 16, 2018
7.054
7.072
7.048
7.048
468,567
-0.02(-0.25%)
Mar 15, 2018
7.066
7.101
7.042
7.066
434,580
+0.02(+0.25%)
Mar 14, 2018
7.072
7.089
7.030
7.048
412,547
+0.00(+0.00%)
Mar 13, 2018
7.184
7.207
7.036
7.048
754,446
-0.11(-1.48%)
Mar 12, 2018
7.148
7.196
7.131
7.154
326,110
+0.02(+0.33%)
Mar 09, 2018
7.072
7.154
7.037
7.131
534,309
+0.11(+1.51%)
Mar 08, 2018
7.013
7.028
6.986
7.025
326,012
+0.05(+0.68%)
Mar 07, 2018
6.913
6.977
715,642
-0.04(-0.50%)
Mar 06, 2018
6.989
7.019
6.960
7.013
518,341
+0.06(+0.85%)
Mar 05, 2018
6.889
6.977
6.883
6.954
658,309
+0.05(+0.68%)
Mar 02, 2018
6.812
6.930
6.777
6.907
502,968
+0.05(+0.77%)
Mar 01, 2018
6.972
6.972
6.849
6.854
677,049
-0.11(-1.53%)
Feb 28, 2018
7.054
7.060
6.960
6.960
912,591
-0.07(-1.01%)
Feb 27, 2018
7.072
7.078
7.003
7.030
696,476
-0.02(-0.25%)
Feb 26, 2018
7.036
7.072
7.019
7.048
535,489
+0.03(+0.42%)
Feb 23, 2018
6.954
7.019
6.942
7.019
338,404
+0.08(+1.19%)
Feb 22, 2018
6.918
6.936
477,075
-0.01(-0.08%)
Feb 21, 2018
6.924
6.977
6.918
6.942
655,886
+0.02(+0.26%)
Feb 20, 2018
6.960
6.995
6.883
6.924
582,886
-0.04(-0.56%)
Feb 16, 2018
6.963
6.963
6.963
0
+0.04(+0.51%)
Feb 15, 2018
6.940
6.969
6.819
6.928
906,383
+0.04(+0.60%)
Feb 14, 2018
6.811
6.946
6.811
6.887
888,022
+0.03(+0.43%)
Feb 13, 2018
6.823
6.881
6.778
6.858
659,976
+0.01(+0.17%)
Feb 12, 2018
6.735
6.858
6.682
6.846
1,000,080
+0.18(+2.72%)
Feb 09, 2018
6.741
6.758
6.512
6.664
1,472,293
-0.03(-0.44%)
Feb 08, 2018
6.905
6.917
6.682
6.694
1,297,095
-0.20(-2.97%)
Feb 07, 2018
6.852
6.864
6.817
6.899
1,462,100
+0.03(+0.43%)
Feb 06, 2018
6.565
6.922
6.565
6.869
2,328,760
+0.22(+3.26%)
Feb 05, 2018
6.957
7.068
6.055
6.653
3,451,011
-0.42(-5.88%)
Feb 02, 2018
7.197
7.197
7.045
7.068
1,069,674
-0.16(-2.27%)
Feb 01, 2018
7.174
7.262
7.174
7.232
592,598
+0.04(+0.57%)
Jan 31, 2018
7.191
7.244
7.174
7.191
817,157
+0.06(+0.82%)
Jan 30, 2018
7.215
7.215
7.090
7.133
1,191,729
-0.12(-1.69%)
Jan 29, 2018
7.285
7.291
7.256
7.256
500,206
-0.05(-0.72%)
Jan 26, 2018
7.309
7.320
7.227
7.309
1,165,223
+0.01(+0.16%)
Jan 25, 2018
7.303
7.303
7.262
7.297
545,037
+0.01(+0.16%)
Jan 24, 2018
7.326
7.332
7.280
7.285
575,336
-0.02(-0.24%)
Jan 23, 2018
7.297
7.332
7.285
7.303
516,271
+0.00(+0.03%)
Jan 22, 2018
7.277
7.309
7.261
7.300
508,951
+0.02(+0.24%)
Jan 19, 2018
7.242
7.294
7.225
7.283
526,262
+0.04(+0.56%)
Jan 18, 2018
7.283
7.283
7.230
7.242
379,047
-0.04(-0.56%)
Jan 17, 2018
7.230
7.300
7.207
7.283
681,955
+0.07(+0.97%)
Jan 16, 2018
7.289
7.300
7.213
7.213
657,477
-0.01(-0.16%)
Jan 12, 2018
7.225
7.225
7.225
0
+0.03(+0.49%)
Jan 11, 2018
7.201
7.242
7.186
7.190
711,987
+0.02(+0.32%)
Jan 10, 2018
7.201
7.213
7.166
7.166
615,954
-0.03(-0.48%)
Jan 09, 2018
7.149
7.225
7.149
7.201
1,053,165
+0.10(+1.39%)
Jan 08, 2018
7.132
7.172
7.102
7.102
600,443
-0.02(-0.25%)
Jan 05, 2018
7.155
7.161
7.097
7.120
1,172,639
-0.01(-0.08%)
Jan 04, 2018
7.190
7.225
7.126
7.126
927,180
-0.03(-0.41%)
Jan 03, 2018
7.155
7.225
7.155
7.155
799,179
-0.03(-0.49%)
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
.