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, 2021
9.820
9.858
9.812
9.843
362,076
+0.08(+0.79%)
Mar 30, 2021
9.774
9.797
9.712
9.766
308,478
+0.01(+0.08%)
Mar 29, 2021
9.774
9.828
9.743
9.758
549,495
-0.02(-0.16%)
Mar 26, 2021
9.735
9.820
9.727
9.774
335,890
+0.03(+0.32%)
Mar 25, 2021
9.750
9.797
9.681
9.743
340,518
-0.06(-0.63%)
Mar 24, 2021
9.843
9.881
9.766
9.804
401,819
+0.00(+0.00%)
Mar 23, 2021
9.866
9.881
9.774
9.804
525,778
-0.06(-0.59%)
Mar 22, 2021
9.847
9.893
9.824
9.863
399,710
+0.04(+0.39%)
Mar 19, 2021
9.740
9.847
9.702
9.824
411,757
+0.08(+0.86%)
Mar 18, 2021
9.733
9.809
9.710
9.740
397,880
-0.07(-0.70%)
Mar 17, 2021
9.740
9.813
9.679
9.809
303,538
+0.07(+0.71%)
Mar 16, 2021
9.786
9.788
9.725
9.740
443,666
-0.02(-0.16%)
Mar 15, 2021
9.771
9.786
9.717
9.756
406,494
+0.01(+0.08%)
Mar 12, 2021
9.717
9.763
9.671
9.748
397,914
+0.02(+0.16%)
Mar 11, 2021
9.702
9.748
9.671
9.733
365,368
+0.09(+0.95%)
Mar 10, 2021
9.648
9.664
9.618
9.641
197,439
+0.05(+0.48%)
Mar 09, 2021
9.572
9.633
9.533
9.595
234,962
+0.12(+1.29%)
Mar 08, 2021
9.541
9.648
9.465
9.472
493,513
-0.11(-1.12%)
Mar 05, 2021
9.518
9.610
9.350
9.579
436,047
+0.13(+1.38%)
Mar 04, 2021
9.556
9.618
9.365
9.449
450,199
-0.14(-1.44%)
Mar 03, 2021
9.618
9.671
9.572
9.587
327,346
-0.07(-0.71%)
Mar 02, 2021
9.656
9.664
9.579
9.656
411,408
+0.02(+0.16%)
Mar 01, 2021
9.511
9.664
9.488
9.641
328,897
+0.19(+2.03%)
Feb 26, 2021
9.480
9.495
9.315
9.449
559,587
+0.05(+0.49%)
Feb 25, 2021
9.526
9.595
9.377
9.403
463,479
-0.17(-1.76%)
Feb 24, 2021
9.511
9.595
9.472
9.572
533,291
+0.05(+0.56%)
Feb 23, 2021
9.488
9.526
9.342
9.518
496,610
+0.02(+0.16%)
Feb 22, 2021
9.457
9.556
9.442
9.503
420,134
-0.04(-0.40%)
Feb 19, 2021
9.572
9.615
9.541
9.541
285,996
-0.03(-0.32%)
Feb 18, 2021
9.679
9.679
9.480
9.572
712,594
-0.15(-1.54%)
Feb 17, 2021
9.600
9.729
9.588
9.722
529,510
+0.08(+0.79%)
Feb 16, 2021
9.646
9.653
9.600
9.646
475,758
+0.05(+0.56%)
Feb 12, 2021
9.608
9.623
9.550
9.592
449,196
+0.03(+0.32%)
Feb 11, 2021
9.630
9.630
9.539
9.562
542,731
-0.09(-0.95%)
Feb 10, 2021
9.630
9.661
9.554
9.653
364,476
+0.08(+0.79%)
Feb 09, 2021
9.569
9.608
9.509
9.577
356,937
+0.02(+0.24%)
Feb 08, 2021
9.554
9.554
9.501
9.554
353,772
+0.07(+0.72%)
Feb 05, 2021
9.516
9.547
9.471
9.486
327,859
-0.02(-0.16%)
Feb 04, 2021
9.440
9.508
9.411
9.501
364,948
+0.07(+0.73%)
Feb 03, 2021
9.433
9.433
9.334
9.433
309,075
+0.05(+0.49%)
Feb 02, 2021
9.265
9.448
9.258
9.387
299,285
+0.19(+2.07%)
Feb 01, 2021
9.151
9.258
9.151
9.197
615,688
+0.06(+0.67%)
Jan 29, 2021
9.303
9.318
9.045
9.136
549,368
-0.12(-1.31%)
Jan 28, 2021
9.258
9.349
9.220
9.258
472,374
+0.04(+0.41%)
Jan 27, 2021
9.341
9.379
9.136
9.220
472,282
-0.20(-2.10%)
Jan 26, 2021
9.433
9.465
9.402
9.417
253,107
-0.02(-0.16%)
Jan 25, 2021
9.433
9.501
9.341
9.433
376,596
-0.03(-0.32%)
Jan 22, 2021
9.509
9.509
9.379
9.463
383,861
-0.05(-0.48%)
Jan 21, 2021
9.585
9.661
9.509
9.509
342,700
-0.08(-0.84%)
Jan 20, 2021
9.498
9.589
9.476
9.589
414,637
+0.11(+1.20%)
Jan 19, 2021
9.476
9.483
9.393
9.476
544,938
+0.08(+0.80%)
Jan 15, 2021
9.415
9.430
9.347
9.400
404,558
-0.04(-0.40%)
Jan 14, 2021
9.408
9.468
9.355
9.438
400,791
+0.07(+0.73%)
Jan 13, 2021
9.317
9.377
9.294
9.370
258,476
+0.10(+1.06%)
Jan 12, 2021
9.347
9.423
9.234
9.272
513,253
-0.04(-0.41%)
Jan 11, 2021
9.302
9.370
9.264
9.309
392,015
-0.03(-0.32%)
Jan 08, 2021
9.415
9.438
9.309
9.340
442,540
+0.01(+0.08%)
Jan 07, 2021
9.257
9.423
9.249
9.332
365,398
+0.11(+1.23%)
Jan 06, 2021
9.030
9.355
9.000
9.219
724,009
+0.14(+1.50%)
Jan 05, 2021
9.090
9.128
9.037
9.083
515,248
-0.02(-0.25%)
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
.