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 (%)
May 29, 2015
5.302
5.302
5.265
5.265
684,243
-0.04(-0.69%)
May 28, 2015
5.302
5.307
5.288
5.302
495,228
-0.01(-0.17%)
May 27, 2015
5.293
5.316
5.284
5.311
710,040
+0.03(+0.52%)
May 26, 2015
5.302
5.302
5.247
5.284
847,243
-0.03(-0.60%)
May 22, 2015
5.293
5.316
5.316
5.316
625,733
+0.03(+0.52%)
May 21, 2015
5.293
5.316
5.275
5.288
680,863
+0.00(+0.09%)
May 20, 2015
5.270
5.307
5.256
5.284
931,691
+0.03(+0.65%)
May 19, 2015
5.277
5.291
5.236
5.250
1,134,866
-0.03(-0.52%)
May 18, 2015
5.268
5.282
5.250
5.277
624,858
+0.00(+0.00%)
May 15, 2015
5.268
5.277
5.254
5.277
510,812
+0.01(+0.17%)
May 14, 2015
5.245
5.277
5.241
5.268
691,727
+0.03(+0.52%)
May 13, 2015
5.231
5.268
5.217
5.241
601,744
-0.00(-0.09%)
May 12, 2015
5.231
5.245
5.191
5.245
578,098
-0.00(-0.09%)
May 11, 2015
5.263
5.263
5.236
5.250
558,525
-0.01(-0.26%)
May 08, 2015
5.231
5.263
5.227
5.263
847,140
+0.06(+1.23%)
May 07, 2015
5.168
5.213
5.163
5.200
637,361
+0.03(+0.62%)
May 06, 2015
5.200
5.213
5.143
5.168
843,055
-0.03(-0.53%)
May 05, 2015
5.236
5.245
5.178
5.195
866,119
-0.04(-0.70%)
May 04, 2015
5.227
5.272
5.222
5.231
1,379,848
+0.01(+0.17%)
May 01, 2015
5.209
5.222
5.191
5.222
729,121
+0.03(+0.61%)
Apr 30, 2015
5.209
5.213
5.172
5.191
1,277,148
-0.03(-0.52%)
Apr 29, 2015
5.204
5.222
5.191
5.218
810,695
-0.01(-0.26%)
Apr 28, 2015
5.222
5.236
5.186
5.231
567,536
+0.02(+0.35%)
Apr 27, 2015
5.245
5.254
5.204
5.213
657,488
-0.01(-0.26%)
Apr 24, 2015
5.236
5.245
5.218
5.227
616,033
+0.00(+0.09%)
Apr 23, 2015
5.209
5.250
5.209
5.222
595,866
+0.01(+0.26%)
Apr 22, 2015
5.209
5.222
5.186
5.209
716,765
+0.00(+0.00%)
Apr 21, 2015
5.209
5.218
5.191
5.209
548,854
+0.02(+0.39%)
Apr 20, 2015
5.184
5.211
5.180
5.189
801,929
+0.03(+0.53%)
Apr 17, 2015
5.211
5.216
5.148
5.161
1,487,504
-0.08(-1.55%)
Apr 16, 2015
5.234
5.247
5.207
5.243
801,124
+0.00(+0.00%)
Apr 15, 2015
5.216
5.252
5.211
5.243
951,680
+0.04(+0.78%)
Apr 14, 2015
5.175
5.215
5.166
5.202
836,551
+0.02(+0.35%)
Apr 13, 2015
5.198
5.216
5.180
5.184
846,829
+0.00(+0.00%)
Apr 10, 2015
5.166
5.193
5.166
5.184
1,230,783
+0.00(+0.00%)
Apr 09, 2015
5.161
5.189
5.143
5.184
780,098
+0.03(+0.61%)
Apr 08, 2015
5.130
5.157
5.121
5.152
547,369
+0.02(+0.44%)
Apr 07, 2015
5.121
5.157
5.121
5.130
894,788
-0.00(-0.09%)
Apr 06, 2015
5.080
5.148
5.062
5.134
764,048
+0.05(+0.89%)
Apr 02, 2015
5.080
5.089
5.089
5.089
1,398,338
-0.03(-0.53%)
Apr 01, 2015
5.134
5.139
5.094
5.116
867,874
-0.01(-0.26%)
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%)
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
.