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
)
13.80
-0.05 (-0.36%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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 (%)
Sep 28, 2018
7.923
7.941
7.916
7.941
398,406
+0.02(+0.31%)
Sep 27, 2018
7.879
7.929
7.859
7.916
351,628
+0.06(+0.79%)
Sep 26, 2018
7.842
7.885
7.842
7.854
732,418
-0.01(-0.16%)
Sep 25, 2018
7.910
7.935
7.854
7.867
666,921
-0.01(-0.16%)
Sep 24, 2018
7.898
7.960
7.873
7.879
578,941
-0.03(-0.39%)
Sep 21, 2018
7.966
8.009
7.910
7.910
492,995
-0.03(-0.39%)
Sep 20, 2018
7.978
8.015
7.941
7.941
915,740
-0.02(-0.20%)
Sep 19, 2018
7.939
7.957
7.699
7.957
879,022
+0.01(+0.08%)
Sep 18, 2018
7.920
7.969
7.920
7.951
336,227
+0.02(+0.23%)
Sep 17, 2018
7.963
7.964
7.883
7.932
538,384
-0.02(-0.23%)
Sep 14, 2018
7.982
8.000
7.945
7.951
337,869
-0.02(-0.31%)
Sep 13, 2018
7.988
8.018
7.970
7.975
383,076
+0.01(+0.08%)
Sep 12, 2018
7.969
7.975
7.939
7.969
382,458
+0.03(+0.39%)
Sep 11, 2018
7.834
7.945
7.834
7.939
397,740
+0.09(+1.17%)
Sep 10, 2018
7.816
7.871
7.816
7.846
335,565
+0.03(+0.39%)
Sep 07, 2018
7.785
7.834
7.760
7.816
386,369
+0.02(+0.24%)
Sep 06, 2018
7.846
7.853
7.785
7.797
346,101
-0.03(-0.39%)
Sep 05, 2018
7.853
7.865
7.810
7.828
277,277
-0.02(-0.31%)
Sep 04, 2018
7.840
7.865
7.834
7.853
352,704
+0.01(+0.08%)
Aug 31, 2018
7.846
7.846
7.846
0
-0.04(-0.55%)
Aug 30, 2018
7.896
7.908
7.871
7.889
357,948
-0.01(-0.08%)
Aug 29, 2018
7.865
7.902
7.853
7.896
443,606
+0.06(+0.71%)
Aug 28, 2018
7.834
7.853
7.816
7.840
294,096
+0.02(+0.31%)
Aug 27, 2018
7.822
7.845
7.803
7.816
380,777
+0.04(+0.47%)
Aug 24, 2018
7.791
7.828
7.773
7.779
458,467
+0.01(+0.16%)
Aug 23, 2018
7.760
7.785
7.754
7.766
318,183
+0.01(+0.11%)
Aug 22, 2018
7.758
7.766
7.739
7.758
473,742
+0.02(+0.24%)
Aug 21, 2018
7.782
7.800
7.736
7.739
431,497
-0.02(-0.24%)
Aug 20, 2018
7.770
7.785
7.746
7.758
510,989
+0.02(+0.32%)
Aug 17, 2018
7.709
7.764
7.678
7.733
361,260
+0.02(+0.24%)
Aug 16, 2018
7.678
7.746
7.678
7.715
435,177
+0.05(+0.72%)
Aug 15, 2018
7.691
7.700
7.642
7.660
697,742
-0.05(-0.71%)
Aug 14, 2018
7.715
7.737
7.648
7.715
530,007
+0.04(+0.56%)
Aug 13, 2018
7.752
7.770
7.672
7.672
1,219,633
-0.12(-1.49%)
Aug 10, 2018
7.794
7.825
7.770
7.788
330,295
-0.03(-0.39%)
Aug 09, 2018
7.813
7.868
7.803
7.819
423,338
+0.01(+0.16%)
Aug 08, 2018
7.800
7.813
7.788
7.807
407,143
-0.01(-0.08%)
Aug 07, 2018
7.843
7.843
7.800
7.813
455,204
-0.01(-0.16%)
Aug 06, 2018
7.807
7.831
7.794
7.825
354,344
+0.03(+0.39%)
Aug 03, 2018
7.788
7.794
7.770
7.794
395,502
+0.04(+0.55%)
Aug 02, 2018
7.666
7.758
7.666
7.752
329,762
+0.03(+0.40%)
Aug 01, 2018
7.709
7.733
7.709
7.721
349,380
+0.02(+0.24%)
Jul 31, 2018
7.672
7.727
7.660
7.703
595,481
+0.05(+0.64%)
Jul 30, 2018
7.709
7.721
7.617
7.654
405,103
-0.04(-0.56%)
Jul 27, 2018
7.703
7.739
7.666
7.697
473,488
+0.02(+0.24%)
Jul 26, 2018
7.691
7.703
7.673
7.678
349,243
-0.02(-0.32%)
Jul 25, 2018
7.697
7.721
7.654
7.703
505,479
+0.02(+0.32%)
Jul 24, 2018
7.733
7.770
7.666
7.678
456,762
-0.02(-0.32%)
Jul 23, 2018
7.709
7.715
7.654
7.703
503,105
+0.00(+0.03%)
Jul 20, 2018
7.682
7.724
7.660
7.700
372,232
+0.03(+0.40%)
Jul 19, 2018
7.694
7.706
7.670
7.670
429,254
-0.02(-0.32%)
Jul 18, 2018
7.633
7.700
7.627
7.694
468,320
+0.05(+0.71%)
Jul 17, 2018
7.591
7.640
7.561
7.640
434,631
+0.03(+0.40%)
Jul 16, 2018
7.567
7.609
7.555
7.609
358,081
+0.07(+0.88%)
Jul 13, 2018
7.543
7.579
7.530
7.543
502,347
-0.01(-0.16%)
Jul 12, 2018
7.567
7.585
7.536
7.555
490,713
+0.02(+0.32%)
Jul 11, 2018
7.530
7.567
7.482
7.530
442,463
-0.01(-0.16%)
Jul 10, 2018
7.530
7.561
7.500
7.543
493,947
+0.04(+0.57%)
Jul 09, 2018
7.500
7.543
7.488
7.500
338,870
+0.03(+0.41%)
Jul 06, 2018
7.433
7.488
7.427
7.470
301,590
+0.04(+0.49%)
Jul 05, 2018
7.421
7.433
7.379
7.433
443,964
+0.04(+0.49%)
Jul 03, 2018
7.397
7.397
7.397
0
+0.02(+0.33%)
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
.