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
)
13.56
-0.02 (-0.15%)
Official Closing Price
Updated: 4:10 PM EDT, May 28, 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 (%)
May 31, 2017
6.321
6.327
6.283
6.321
560,316
+0.03(+0.44%)
May 30, 2017
6.272
6.321
6.261
6.294
501,281
+0.03(+0.53%)
May 26, 2017
6.332
6.343
6.260
6.260
1,230,176
-0.07(-1.14%)
May 25, 2017
6.349
6.355
6.305
6.332
695,581
-0.01(-0.09%)
May 24, 2017
6.283
6.346
6.267
6.338
1,076,040
+0.08(+1.24%)
May 23, 2017
6.249
6.288
6.249
6.260
625,350
+0.02(+0.35%)
May 22, 2017
6.272
6.277
6.211
6.238
738,792
-0.01(-0.14%)
May 19, 2017
6.187
6.269
6.173
6.247
863,562
+0.08(+1.25%)
May 18, 2017
6.137
6.187
6.099
6.170
749,949
+0.03(+0.45%)
May 17, 2017
6.203
6.236
6.132
6.143
1,219,954
-0.12(-1.84%)
May 16, 2017
6.258
6.285
6.236
6.258
637,188
+0.02(+0.26%)
May 15, 2017
6.198
6.258
6.198
6.242
757,558
+0.04(+0.71%)
May 12, 2017
6.209
6.214
6.159
6.198
719,730
-0.01(-0.09%)
May 11, 2017
6.198
6.225
6.176
6.203
667,413
-0.01(-0.18%)
May 10, 2017
6.198
6.231
6.180
6.214
696,064
+0.02(+0.27%)
May 09, 2017
6.165
6.203
6.160
6.198
881,835
+0.03(+0.53%)
May 08, 2017
6.192
6.192
6.148
6.165
907,851
-0.02(-0.27%)
May 05, 2017
6.170
6.225
6.165
6.181
759,422
+0.01(+0.18%)
May 04, 2017
6.198
6.198
6.165
6.170
775,726
-0.01(-0.18%)
May 03, 2017
6.187
6.203
6.170
6.181
756,411
-0.01(-0.18%)
May 02, 2017
6.209
6.214
6.192
6.192
698,979
-0.02(-0.27%)
May 01, 2017
6.198
6.225
6.198
6.209
630,345
+0.02(+0.27%)
Apr 28, 2017
6.203
6.209
6.181
6.192
667,490
-0.01(-0.09%)
Apr 27, 2017
6.176
6.198
6.137
6.198
652,308
+0.03(+0.53%)
Apr 26, 2017
6.203
6.203
6.165
6.165
801,845
-0.03(-0.53%)
Apr 25, 2017
6.176
6.203
6.148
6.198
982,959
+0.04(+0.71%)
Apr 24, 2017
6.154
6.170
6.126
6.154
752,846
+0.05(+0.81%)
Apr 21, 2017
6.099
6.126
6.093
6.104
590,170
+0.01(+0.18%)
Apr 20, 2017
6.077
6.121
6.071
6.093
678,010
+0.02(+0.27%)
Apr 19, 2017
6.099
6.105
6.060
6.077
1,110,148
-0.00(-0.05%)
Apr 18, 2017
6.075
6.096
6.069
6.080
932,444
+0.02(+0.27%)
Apr 17, 2017
6.102
6.102
6.053
6.064
981,418
-0.01(-0.18%)
Apr 13, 2017
6.075
6.107
6.064
6.075
771,562
+0.01(+0.09%)
Apr 12, 2017
6.053
6.096
6.042
6.069
1,247,156
+0.02(+0.36%)
Apr 11, 2017
6.042
6.069
6.026
6.047
1,181,749
+0.01(+0.09%)
Apr 10, 2017
6.064
6.080
6.031
6.042
1,120,628
-0.01(-0.09%)
Apr 07, 2017
6.036
6.094
6.031
6.047
999,184
+0.01(+0.09%)
Apr 06, 2017
6.004
6.064
6.004
6.042
744,648
+0.04(+0.73%)
Apr 05, 2017
6.042
6.064
5.998
5.998
759,055
-0.04(-0.72%)
Apr 04, 2017
5.982
6.058
5.977
6.042
1,169,504
+0.04(+0.73%)
Apr 03, 2017
6.036
6.050
5.993
5.998
1,052,921
-0.03(-0.54%)
Mar 31, 2017
6.053
6.058
6.031
6.031
834,005
-0.02(-0.27%)
Mar 30, 2017
6.053
6.064
6.031
6.047
961,656
-0.01(-0.18%)
Mar 29, 2017
6.031
6.058
6.004
6.058
604,032
+0.04(+0.63%)
Mar 28, 2017
5.966
6.047
5.966
6.020
910,242
+0.04(+0.73%)
Mar 27, 2017
5.966
5.993
5.949
5.976
624,906
-0.02(-0.36%)
Mar 24, 2017
6.026
6.047
5.998
5.998
634,983
-0.04(-0.63%)
Mar 23, 2017
6.026
6.047
6.004
6.036
675,764
+0.01(+0.09%)
Mar 22, 2017
5.971
6.042
5.960
6.031
800,934
+0.05(+0.77%)
Mar 21, 2017
6.055
6.055
5.985
5.985
776,908
-0.05(-0.90%)
Mar 20, 2017
6.050
6.061
6.034
6.039
871,360
-0.01(-0.18%)
Mar 17, 2017
6.028
6.053
6.017
6.050
870,868
+0.03(+0.54%)
Mar 16, 2017
5.985
6.023
5.980
6.017
664,651
+0.03(+0.54%)
Mar 15, 2017
5.958
6.001
5.939
5.985
532,626
+0.04(+0.64%)
Mar 14, 2017
5.915
5.958
5.893
5.947
502,322
+0.01(+0.09%)
Mar 13, 2017
5.899
5.942
5.888
5.942
575,121
+0.06(+1.01%)
Mar 10, 2017
5.926
5.947
5.855
5.882
1,320,989
-0.01(-0.18%)
Mar 09, 2017
5.947
5.958
5.893
5.893
1,233,658
-0.06(-1.09%)
Mar 08, 2017
5.969
5.990
5.947
5.958
767,852
-0.02(-0.36%)
Mar 07, 2017
5.953
5.980
5.936
5.980
593,920
+0.02(+0.27%)
Mar 06, 2017
5.980
5.980
5.942
5.963
637,932
-0.03(-0.54%)
Mar 03, 2017
5.947
5.996
5.931
5.996
708,405
+0.05(+0.82%)
Mar 02, 2017
5.990
6.001
5.937
5.947
967,084
-0.05(-0.81%)
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
.