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 (%)
Jul 29, 2022
10.68
10.79
10.55
10.70
402,509
+0.16(+1.55%)
Jul 28, 2022
10.40
10.54
10.30
10.54
201,188
+0.15(+1.49%)
Jul 27, 2022
10.18
10.43
10.18
10.38
235,392
+0.22(+2.20%)
Jul 26, 2022
10.19
10.25
10.10
10.16
317,602
-0.11(-1.09%)
Jul 25, 2022
10.39
10.39
10.15
10.27
283,396
-0.03(-0.25%)
Jul 22, 2022
10.33
10.35
10.19
10.30
162,925
+0.05(+0.50%)
Jul 21, 2022
10.26
10.42
10.20
10.24
275,142
-0.01(-0.06%)
Jul 20, 2022
10.64
10.76
10.21
10.25
669,133
-0.37(-3.52%)
Jul 19, 2022
10.33
10.62
10.29
10.62
176,766
+0.40(+3.91%)
Jul 18, 2022
10.21
10.39
10.21
10.22
324,671
+0.04(+0.42%)
Jul 15, 2022
10.04
10.21
9.977
10.18
207,612
+0.25(+2.49%)
Jul 14, 2022
9.884
9.943
9.731
9.935
221,246
+0.00(+0.00%)
Jul 13, 2022
9.816
9.943
9.786
9.935
194,242
-0.02(-0.17%)
Jul 12, 2022
9.935
10.08
9.918
9.952
234,409
-0.01(-0.09%)
Jul 11, 2022
9.978
10.02
9.918
9.961
191,388
-0.05(-0.51%)
Jul 08, 2022
10.04
10.12
9.943
10.01
189,050
-0.05(-0.51%)
Jul 07, 2022
9.961
10.09
9.926
10.06
348,671
+0.12(+1.20%)
Jul 06, 2022
9.935
9.977
9.799
9.943
240,839
+0.03(+0.26%)
Jul 05, 2022
9.790
9.918
9.620
9.918
215,068
+0.07(+0.69%)
Jul 01, 2022
9.663
9.850
9.611
9.850
197,709
+0.20(+2.12%)
Jun 30, 2022
9.782
9.824
9.646
9.646
590,891
-0.17(-1.73%)
Jun 29, 2022
9.756
9.816
9.646
9.816
319,885
+0.13(+1.32%)
Jun 28, 2022
9.935
10.06
9.680
9.688
266,150
-0.25(-2.48%)
Jun 27, 2022
9.909
9.943
9.807
9.935
355,399
+0.08(+0.78%)
Jun 24, 2022
9.697
9.952
9.697
9.858
544,159
+0.20(+2.03%)
Jun 23, 2022
9.543
9.671
9.518
9.663
232,815
+0.16(+1.70%)
Jun 22, 2022
9.501
9.641
9.475
9.501
298,024
-0.11(-1.13%)
Jun 21, 2022
9.482
9.651
9.465
9.609
387,111
+0.24(+2.52%)
Jun 17, 2022
9.415
9.508
9.254
9.373
447,741
+0.05(+0.54%)
Jun 16, 2022
9.567
9.634
9.305
9.322
424,398
-0.40(-4.08%)
Jun 15, 2022
9.685
9.879
9.609
9.719
315,463
+0.05(+0.52%)
Jun 14, 2022
9.812
9.947
9.626
9.668
286,731
-0.14(-1.46%)
Jun 13, 2022
9.997
10.04
9.795
9.812
340,703
-0.50(-4.83%)
Jun 10, 2022
10.35
10.37
10.23
10.31
237,512
-0.18(-1.69%)
Jun 09, 2022
10.65
10.72
10.49
10.49
189,336
-0.24(-2.20%)
Jun 08, 2022
10.62
10.77
10.52
10.72
291,958
+0.06(+0.55%)
Jun 07, 2022
10.54
10.72
10.45
10.66
183,983
+0.11(+1.04%)
Jun 06, 2022
10.51
10.71
10.47
10.55
201,892
+0.08(+0.81%)
Jun 03, 2022
10.61
10.63
10.45
10.47
241,798
-0.24(-2.21%)
Jun 02, 2022
10.42
10.73
10.39
10.71
285,203
+0.24(+2.34%)
Jun 01, 2022
10.61
10.62
10.37
10.46
271,042
-0.08(-0.72%)
May 31, 2022
10.55
10.61
10.47
10.54
306,037
+0.01(+0.08%)
May 27, 2022
10.37
10.54
10.37
10.53
263,334
+0.26(+2.55%)
May 26, 2022
9.989
10.34
9.989
10.27
277,230
+0.29(+2.88%)
May 25, 2022
9.769
9.981
9.736
9.981
330,420
+0.19(+1.98%)
May 24, 2022
9.795
9.862
9.643
9.786
313,362
-0.14(-1.36%)
May 23, 2022
9.710
9.964
9.710
9.921
364,457
+0.18(+1.85%)
May 20, 2022
9.851
9.951
9.608
9.742
357,032
-0.02(-0.17%)
May 19, 2022
9.876
9.909
9.725
9.758
363,691
-0.14(-1.44%)
May 18, 2022
10.14
10.14
9.859
9.901
359,052
-0.29(-2.88%)
May 17, 2022
10.10
10.20
10.05
10.19
297,463
+0.27(+2.70%)
May 16, 2022
9.867
10.04
9.825
9.926
352,120
+0.05(+0.51%)
May 13, 2022
9.876
10.03
9.804
9.876
317,760
+0.13(+1.38%)
May 12, 2022
9.901
10.00
9.591
9.742
628,229
-0.18(-1.77%)
May 11, 2022
10.03
10.16
9.901
9.918
216,924
-0.10(-1.00%)
May 10, 2022
10.14
10.26
9.926
10.02
387,472
-0.04(-0.42%)
May 09, 2022
10.26
10.35
10.00
10.06
527,876
-0.39(-3.77%)
May 06, 2022
10.50
10.54
10.28
10.45
380,618
-0.11(-1.03%)
May 05, 2022
10.76
10.76
10.44
10.56
314,084
-0.24(-2.25%)
May 04, 2022
10.60
10.86
10.49
10.81
318,179
+0.20(+1.90%)
May 03, 2022
10.55
10.65
10.51
10.60
246,816
+0.08(+0.80%)
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
.