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
)
14.03
+0.07 (+0.50%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 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 (%)
Aug 31, 2016
5.572
5.587
5.546
5.582
669,247
+0.01(+0.19%)
Aug 30, 2016
5.566
5.575
5.556
5.572
456,091
+0.01(+0.19%)
Aug 29, 2016
5.551
5.582
5.551
5.561
578,096
+0.01(+0.19%)
Aug 26, 2016
5.541
5.561
5.525
5.551
468,479
+0.03(+0.56%)
Aug 25, 2016
5.551
5.556
5.520
5.520
684,812
-0.05(-0.93%)
Aug 24, 2016
5.561
5.582
5.546
5.572
600,544
+0.02(+0.37%)
Aug 23, 2016
5.628
5.628
5.551
5.551
1,445,012
-0.06(-1.10%)
Aug 22, 2016
5.602
5.618
5.582
5.613
540,124
+0.00(+0.04%)
Aug 19, 2016
5.585
5.611
5.554
5.611
545,570
+0.01(+0.18%)
Aug 18, 2016
5.559
5.611
5.549
5.600
933,205
+0.04(+0.74%)
Aug 17, 2016
5.559
5.559
5.529
5.559
445,125
+0.00(+0.00%)
Aug 16, 2016
5.559
5.559
5.534
5.559
556,302
+0.00(+0.00%)
Aug 15, 2016
5.524
5.572
5.520
5.559
716,075
+0.04(+0.65%)
Aug 12, 2016
5.529
5.534
5.493
5.524
671,552
-0.01(-0.09%)
Aug 11, 2016
5.508
5.529
5.467
5.529
579,270
+0.02(+0.37%)
Aug 10, 2016
5.498
5.508
5.483
5.508
667,376
+0.03(+0.47%)
Aug 09, 2016
5.472
5.498
5.472
5.483
653,677
+0.01(+0.19%)
Aug 08, 2016
5.493
5.498
5.452
5.472
677,676
-0.02(-0.37%)
Aug 05, 2016
5.457
5.493
5.447
5.493
759,669
+0.05(+0.85%)
Aug 04, 2016
5.447
5.457
5.426
5.447
679,649
+0.02(+0.28%)
Aug 03, 2016
5.401
5.442
5.401
5.432
632,107
+0.03(+0.47%)
Aug 02, 2016
5.447
5.457
5.401
5.406
802,530
-0.04(-0.66%)
Aug 01, 2016
5.447
5.467
5.401
5.442
716,597
+0.00(+0.00%)
Jul 29, 2016
5.437
5.462
5.426
5.442
793,636
+0.02(+0.28%)
Jul 28, 2016
5.406
5.432
5.401
5.426
657,124
+0.01(+0.09%)
Jul 27, 2016
5.442
5.442
5.406
5.421
627,023
+0.00(+0.00%)
Jul 26, 2016
5.396
5.421
5.386
5.421
530,061
+0.04(+0.66%)
Jul 25, 2016
5.421
5.426
5.375
5.386
714,374
-0.02(-0.38%)
Jul 22, 2016
5.426
5.442
5.406
5.406
717,649
-0.02(-0.38%)
Jul 21, 2016
5.437
5.452
5.416
5.426
1,275,868
+0.01(+0.09%)
Jul 20, 2016
5.416
5.437
5.406
5.421
766,278
+0.02(+0.42%)
Jul 19, 2016
5.383
5.399
5.368
5.399
794,915
+0.02(+0.28%)
Jul 18, 2016
5.373
5.383
5.353
5.383
781,198
+0.02(+0.28%)
Jul 15, 2016
5.368
5.373
5.343
5.368
802,329
+0.00(+0.00%)
Jul 14, 2016
5.378
5.389
5.343
5.368
1,008,903
+0.03(+0.47%)
Jul 13, 2016
5.328
5.353
5.297
5.343
1,048,831
+0.04(+0.77%)
Jul 12, 2016
5.368
5.368
5.297
5.302
1,601,704
-0.03(-0.48%)
Jul 11, 2016
5.358
5.368
5.307
5.328
1,220,386
+0.00(+0.00%)
Jul 08, 2016
5.353
5.317
5.323
5.328
1,218,985
+0.01(+0.19%)
Jul 07, 2016
5.338
5.358
5.312
5.317
787,343
+0.00(+0.00%)
Jul 06, 2016
5.226
5.333
5.226
5.317
683,246
+0.06(+1.06%)
Jul 05, 2016
5.292
5.292
5.211
5.262
799,560
-0.05(-0.86%)
Jul 01, 2016
5.267
5.307
5.307
5.307
541,789
+0.03(+0.48%)
Jun 30, 2016
5.267
5.287
5.236
5.282
1,552,520
+0.05(+0.87%)
Jun 29, 2016
5.145
5.241
5.140
5.236
1,394,403
+0.14(+2.69%)
Jun 28, 2016
5.094
5.125
5.069
5.099
1,599,383
+0.07(+1.41%)
Jun 27, 2016
5.120
5.120
5.013
5.028
2,511,215
-0.12(-2.27%)
Jun 24, 2016
5.135
5.186
5.109
5.145
1,230,753
-0.10(-1.93%)
Jun 23, 2016
5.272
5.277
5.246
5.246
771,806
+0.02(+0.39%)
Jun 22, 2016
5.226
5.257
5.221
5.226
414,194
+0.00(+0.00%)
Jun 21, 2016
5.257
5.257
5.221
5.226
543,110
-0.01(-0.15%)
Jun 20, 2016
5.259
5.274
5.234
5.234
504,854
+0.01(+0.19%)
Jun 17, 2016
5.204
5.229
5.199
5.224
394,518
+0.01(+0.19%)
Jun 16, 2016
5.194
5.224
5.169
5.214
674,916
-0.01(-0.10%)
Jun 15, 2016
5.239
5.259
5.219
5.219
423,895
-0.01(-0.10%)
Jun 14, 2016
5.249
5.264
5.199
5.224
711,115
-0.02(-0.38%)
Jun 13, 2016
5.284
5.304
5.239
5.244
498,516
-0.05(-0.86%)
Jun 10, 2016
5.305
5.305
5.284
5.289
513,561
-0.03(-0.57%)
Jun 09, 2016
5.295
5.320
5.295
5.320
780,289
+0.03(+0.48%)
Jun 08, 2016
5.305
5.315
5.279
5.295
980,365
-0.01(-0.19%)
Jun 07, 2016
5.320
5.325
5.305
5.305
747,266
-0.02(-0.38%)
Jun 06, 2016
5.325
5.336
5.305
5.325
941,192
-0.02(-0.28%)
Jun 03, 2016
5.330
5.340
5.284
5.340
748,110
-0.03(-0.47%)
Jun 02, 2016
5.310
5.365
5.300
5.365
597,977
+0.03(+0.47%)
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
.