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 30, 2020
8.076
8.113
8.031
8.053
750,733
+0.04(+0.46%)
Sep 29, 2020
8.053
8.083
8.009
8.016
418,632
-0.05(-0.64%)
Sep 28, 2020
8.083
8.127
8.046
8.068
437,194
+0.10(+1.30%)
Sep 25, 2020
7.868
7.979
7.849
7.965
428,115
+0.06(+0.75%)
Sep 24, 2020
7.898
7.972
7.846
7.905
879,026
-0.07(-0.93%)
Sep 23, 2020
8.194
8.201
7.965
7.979
379,857
-0.20(-2.44%)
Sep 22, 2020
8.216
8.223
8.113
8.179
477,149
-0.01(-0.14%)
Sep 21, 2020
8.095
8.191
7.963
8.191
588,434
+0.01(+0.18%)
Sep 18, 2020
8.220
8.242
8.132
8.176
470,478
-0.04(-0.45%)
Sep 17, 2020
8.235
8.249
8.154
8.213
476,439
-0.08(-0.97%)
Sep 16, 2020
8.330
8.374
8.290
8.293
326,095
+0.02(+0.27%)
Sep 15, 2020
8.293
8.315
8.249
8.271
489,233
+0.06(+0.71%)
Sep 14, 2020
8.227
8.279
8.183
8.213
302,853
+0.04(+0.54%)
Sep 11, 2020
8.154
8.183
8.081
8.169
264,192
+0.05(+0.63%)
Sep 10, 2020
8.242
8.249
8.094
8.117
399,627
-0.08(-0.98%)
Sep 09, 2020
8.103
8.220
8.081
8.198
473,605
+0.17(+2.10%)
Sep 08, 2020
8.110
8.125
8.015
8.029
464,950
-0.19(-2.32%)
Sep 04, 2020
8.293
8.341
8.007
8.220
650,876
-0.07(-0.80%)
Sep 03, 2020
8.572
8.572
8.242
8.286
825,933
-0.32(-3.75%)
Sep 02, 2020
8.499
8.616
8.492
8.609
465,829
+0.12(+1.47%)
Sep 01, 2020
8.440
8.506
8.440
8.484
386,580
+0.05(+0.61%)
Aug 31, 2020
8.477
8.499
8.418
8.433
415,161
-0.04(-0.52%)
Aug 28, 2020
8.470
8.477
8.422
8.477
400,172
+0.02(+0.26%)
Aug 27, 2020
8.396
8.455
8.389
8.455
330,084
+0.06(+0.70%)
Aug 26, 2020
8.382
8.415
8.360
8.396
463,021
+0.01(+0.09%)
Aug 25, 2020
8.360
8.411
8.360
8.389
383,631
+0.01(+0.18%)
Aug 24, 2020
8.367
8.404
8.352
8.374
481,392
+0.07(+0.80%)
Aug 21, 2020
8.308
8.308
8.264
8.308
450,585
+0.00(+0.04%)
Aug 20, 2020
8.203
8.305
8.167
8.305
472,230
+0.06(+0.71%)
Aug 19, 2020
8.225
8.269
8.224
8.247
358,904
+0.04(+0.53%)
Aug 18, 2020
8.334
8.378
8.174
8.203
1,111,122
-0.15(-1.83%)
Aug 17, 2020
8.305
8.356
8.290
8.356
599,008
+0.08(+0.97%)
Aug 14, 2020
8.225
8.276
8.181
8.276
437,745
+0.07(+0.80%)
Aug 13, 2020
8.254
8.276
8.210
8.210
314,175
-0.05(-0.62%)
Aug 12, 2020
8.181
8.261
8.174
8.261
359,910
+0.11(+1.34%)
Aug 11, 2020
8.188
8.232
8.123
8.152
384,283
+0.00(+0.00%)
Aug 10, 2020
8.145
8.196
8.123
8.152
427,312
+0.02(+0.27%)
Aug 07, 2020
8.130
8.152
8.101
8.130
619,761
-0.01(-0.09%)
Aug 06, 2020
8.152
8.181
8.123
8.137
328,809
-0.01(-0.09%)
Aug 05, 2020
8.137
8.166
8.130
8.145
392,578
+0.00(+0.00%)
Aug 04, 2020
8.072
8.145
8.057
8.145
307,101
+0.06(+0.72%)
Aug 03, 2020
8.006
8.097
8.001
8.086
363,921
+0.10(+1.28%)
Jul 31, 2020
8.021
8.021
7.926
7.984
493,475
+0.01(+0.18%)
Jul 30, 2020
7.948
7.970
7.882
7.970
489,234
-0.03(-0.36%)
Jul 29, 2020
7.904
7.999
7.904
7.999
280,161
+0.10(+1.29%)
Jul 28, 2020
7.897
7.955
7.882
7.897
476,182
-0.01(-0.09%)
Jul 27, 2020
7.875
7.941
7.868
7.904
264,983
+0.02(+0.28%)
Jul 24, 2020
7.868
7.912
7.839
7.882
327,931
-0.01(-0.18%)
Jul 23, 2020
7.999
8.014
7.882
7.897
440,732
-0.10(-1.24%)
Jul 22, 2020
7.996
8.003
7.960
7.996
383,158
+0.01(+0.18%)
Jul 21, 2020
8.018
8.032
7.974
7.981
382,497
+0.02(+0.27%)
Jul 20, 2020
7.945
7.967
7.909
7.960
374,149
+0.02(+0.27%)
Jul 17, 2020
7.931
7.952
7.873
7.938
367,381
+0.03(+0.37%)
Jul 16, 2020
7.851
7.924
7.837
7.909
401,118
+0.01(+0.09%)
Jul 15, 2020
7.916
7.960
7.865
7.902
314,995
+0.07(+0.83%)
Jul 14, 2020
7.699
7.851
7.699
7.837
409,065
+0.05(+0.65%)
Jul 13, 2020
7.880
7.960
7.779
7.786
725,983
-0.09(-1.19%)
Jul 10, 2020
7.801
7.908
7.801
7.880
372,361
+0.04(+0.55%)
Jul 09, 2020
7.909
7.931
7.779
7.837
573,036
-0.10(-1.28%)
Jul 08, 2020
7.887
7.938
7.830
7.938
496,121
+0.10(+1.29%)
Jul 07, 2020
7.873
7.924
7.837
7.837
432,729
-0.04(-0.55%)
Jul 06, 2020
7.924
7.943
7.844
7.880
534,200
+0.04(+0.46%)
Jul 02, 2020
7.887
7.926
7.822
7.844
463,930
+0.01(+0.18%)
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
.