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
)
13.70
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 10, 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 (%)
Jun 30, 2020
7.636
7.824
7.599
7.795
934,111
+0.20(+2.57%)
Jun 29, 2020
7.571
7.628
7.542
7.599
450,904
+0.00(+0.00%)
Jun 26, 2020
7.672
7.686
7.563
7.599
474,920
-0.08(-1.04%)
Jun 25, 2020
7.614
7.701
7.599
7.679
465,251
+0.00(+0.00%)
Jun 24, 2020
7.845
7.845
7.614
7.679
461,712
-0.20(-2.48%)
Jun 23, 2020
7.838
7.903
7.831
7.874
351,084
+0.09(+1.11%)
Jun 22, 2020
7.773
7.809
7.708
7.787
339,111
+0.01(+0.13%)
Jun 19, 2020
7.791
7.806
7.698
7.777
514,882
+0.06(+0.74%)
Jun 18, 2020
7.720
7.748
7.677
7.720
422,712
-0.01(-0.19%)
Jun 17, 2020
7.777
7.791
7.698
7.734
422,844
+0.00(+0.00%)
Jun 16, 2020
7.799
7.820
7.662
7.734
468,285
+0.14(+1.89%)
Jun 15, 2020
7.354
7.612
7.332
7.591
565,493
+0.05(+0.67%)
Jun 12, 2020
7.641
7.669
7.433
7.540
587,361
+0.09(+1.25%)
Jun 11, 2020
7.684
7.747
7.404
7.447
1,162,754
-0.40(-5.12%)
Jun 10, 2020
7.899
7.899
7.813
7.849
444,609
-0.01(-0.09%)
Jun 09, 2020
7.949
7.949
7.842
7.856
521,681
-0.11(-1.44%)
Jun 08, 2020
7.964
7.971
7.885
7.971
490,215
+0.07(+0.91%)
Jun 05, 2020
7.892
7.928
7.842
7.899
531,747
+0.14(+1.76%)
Jun 04, 2020
7.756
7.813
7.756
7.763
578,916
-0.06(-0.82%)
Jun 03, 2020
7.734
7.849
7.734
7.827
462,454
+0.12(+1.58%)
Jun 02, 2020
7.677
7.713
7.655
7.705
439,595
+0.01(+0.19%)
Jun 01, 2020
7.591
7.691
7.555
7.691
522,662
+0.09(+1.13%)
May 29, 2020
7.598
7.619
7.512
7.605
516,276
+0.03(+0.38%)
May 28, 2020
7.598
7.614
7.526
7.576
523,075
+0.00(+0.00%)
May 27, 2020
7.519
7.576
7.433
7.576
500,486
+0.07(+0.96%)
May 26, 2020
7.540
7.605
7.490
7.504
476,287
+0.06(+0.77%)
May 22, 2020
7.454
7.454
7.397
7.447
385,255
+0.01(+0.19%)
May 21, 2020
7.519
7.533
7.411
7.433
322,290
-0.09(-1.20%)
May 20, 2020
7.509
7.523
7.473
7.523
451,510
+0.11(+1.54%)
May 19, 2020
7.438
7.473
7.409
7.409
410,346
-0.07(-0.95%)
May 18, 2020
7.309
7.509
7.309
7.480
706,369
+0.27(+3.75%)
May 15, 2020
7.117
7.245
7.117
7.210
318,382
+0.02(+0.30%)
May 14, 2020
7.082
7.203
7.018
7.188
571,858
+0.04(+0.50%)
May 13, 2020
7.324
7.359
7.117
7.153
555,985
-0.17(-2.33%)
May 12, 2020
7.487
7.494
7.324
7.324
381,489
-0.16(-2.09%)
May 11, 2020
7.409
7.487
7.373
7.480
398,507
+0.02(+0.29%)
May 08, 2020
7.409
7.473
7.381
7.459
329,481
+0.09(+1.16%)
May 07, 2020
7.381
7.409
7.324
7.373
484,377
+0.09(+1.17%)
May 06, 2020
7.338
7.366
7.281
7.288
400,841
-0.01(-0.19%)
May 05, 2020
7.217
7.373
7.217
7.302
520,543
+0.12(+1.68%)
May 04, 2020
7.196
7.205
7.096
7.181
712,137
-0.04(-0.59%)
May 01, 2020
7.260
7.317
7.196
7.224
563,982
-0.16(-2.12%)
Apr 30, 2020
7.473
7.473
7.331
7.381
503,453
-0.07(-0.96%)
Apr 29, 2020
7.345
7.473
7.339
7.452
553,779
+0.19(+2.55%)
Apr 28, 2020
7.430
7.430
7.245
7.267
649,854
-0.01(-0.20%)
Apr 27, 2020
7.196
7.317
7.196
7.281
589,551
+0.10(+1.39%)
Apr 24, 2020
7.231
7.245
7.131
7.181
338,333
+0.01(+0.20%)
Apr 23, 2020
7.267
7.267
7.131
7.167
330,884
-0.01(-0.10%)
Apr 22, 2020
7.174
7.202
7.103
7.174
631,233
+0.14(+1.97%)
Apr 21, 2020
7.057
7.121
6.951
7.036
672,183
-0.14(-1.97%)
Apr 20, 2020
7.156
7.297
7.121
7.177
940,665
-0.18(-2.49%)
Apr 17, 2020
7.304
7.361
7.237
7.361
746,770
+0.21(+2.96%)
Apr 16, 2020
7.142
7.205
7.085
7.149
414,216
+0.00(+0.00%)
Apr 15, 2020
7.191
7.191
7.064
7.149
520,055
-0.15(-2.03%)
Apr 14, 2020
7.219
7.311
7.170
7.297
704,487
+0.23(+3.30%)
Apr 13, 2020
7.177
7.177
6.957
7.064
756,174
-0.06(-0.89%)
Apr 09, 2020
7.128
7.311
7.099
7.128
801,042
+0.08(+1.10%)
Apr 08, 2020
6.831
7.092
6.754
7.050
1,013,897
+0.26(+3.85%)
Apr 07, 2020
7.022
7.050
6.775
6.789
782,769
+0.14(+2.12%)
Apr 06, 2020
6.365
6.676
6.365
6.648
999,692
+0.44(+7.17%)
Apr 03, 2020
6.316
6.363
6.175
6.203
944,727
-0.09(-1.46%)
Apr 02, 2020
6.210
6.399
6.175
6.295
1,409,530
+0.05(+0.79%)
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
.