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
)
13.67
-0.08 (-0.58%)
Official Closing Price
Updated: 7:00 PM EDT, May 22, 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 31, 2017
6.496
6.519
6.434
6.451
753,673
-0.02(-0.26%)
Jul 28, 2017
6.468
6.485
6.434
6.468
523,901
-0.01(-0.17%)
Jul 27, 2017
6.558
6.569
6.463
6.479
820,850
-0.06(-0.94%)
Jul 26, 2017
6.507
6.547
6.502
6.541
396,078
+0.05(+0.78%)
Jul 25, 2017
6.507
6.519
6.485
6.491
783,884
+0.00(+0.00%)
Jul 24, 2017
6.485
6.513
6.485
6.491
504,571
-0.02(-0.26%)
Jul 21, 2017
6.519
6.535
6.485
6.507
447,844
-0.03(-0.43%)
Jul 20, 2017
6.564
6.586
6.496
6.535
525,994
-0.01(-0.22%)
Jul 19, 2017
6.539
6.572
6.511
6.550
605,499
+0.03(+0.43%)
Jul 18, 2017
6.477
6.528
6.472
6.522
572,375
+0.03(+0.52%)
Jul 17, 2017
6.500
6.516
6.489
6.489
654,174
-0.01(-0.09%)
Jul 14, 2017
6.483
6.516
6.477
6.494
986,442
+0.02(+0.26%)
Jul 13, 2017
6.472
6.483
6.438
6.477
738,776
+0.02(+0.26%)
Jul 12, 2017
6.472
6.483
6.438
6.461
722,545
+0.02(+0.26%)
Jul 11, 2017
6.372
6.455
6.367
6.444
934,706
+0.07(+1.14%)
Jul 10, 2017
6.333
6.383
6.333
6.372
581,701
+0.02(+0.35%)
Jul 07, 2017
6.327
6.366
6.322
6.349
710,297
+0.03(+0.44%)
Jul 06, 2017
6.310
6.355
6.266
6.322
757,655
+0.00(+0.00%)
Jul 05, 2017
6.349
6.361
6.232
6.322
1,301,453
-0.04(-0.70%)
Jul 03, 2017
6.322
6.366
6.288
6.366
475,038
+0.08(+1.33%)
Jun 30, 2017
6.266
6.333
6.252
6.283
1,749,141
+0.06(+0.89%)
Jun 29, 2017
6.333
6.333
6.216
6.227
1,243,215
-0.11(-1.67%)
Jun 28, 2017
6.349
6.365
6.316
6.333
1,264,536
+0.01(+0.09%)
Jun 27, 2017
6.377
6.394
6.316
6.327
1,349,189
-0.06(-0.96%)
Jun 26, 2017
6.472
6.477
6.372
6.388
1,126,029
-0.08(-1.29%)
Jun 23, 2017
6.377
6.489
6.367
6.472
531,295
+0.08(+1.31%)
Jun 22, 2017
6.411
6.433
6.377
6.388
692,595
-0.04(-0.69%)
Jun 21, 2017
6.466
6.491
6.399
6.433
827,396
-0.05(-0.82%)
Jun 20, 2017
6.492
6.503
6.464
6.486
564,879
-0.02(-0.26%)
Jun 19, 2017
6.436
6.503
6.420
6.503
742,158
+0.09(+1.38%)
Jun 16, 2017
6.370
6.414
6.362
6.414
609,031
+0.06(+0.87%)
Jun 15, 2017
6.348
6.392
6.326
6.359
774,083
-0.05(-0.78%)
Jun 14, 2017
6.398
6.409
6.370
6.409
544,132
+0.02(+0.26%)
Jun 13, 2017
6.337
6.398
6.326
6.392
624,999
+0.06(+0.96%)
Jun 12, 2017
6.315
6.331
6.284
6.331
612,047
+0.00(+0.00%)
Jun 09, 2017
6.337
6.365
6.304
6.331
698,253
+0.01(+0.09%)
Jun 08, 2017
6.370
6.376
6.326
6.326
571,482
-0.04(-0.61%)
Jun 07, 2017
6.337
6.381
6.331
6.365
662,633
+0.03(+0.44%)
Jun 06, 2017
6.337
6.365
6.326
6.337
614,465
-0.02(-0.35%)
Jun 05, 2017
6.337
6.376
6.309
6.359
680,541
+0.02(+0.26%)
Jun 02, 2017
6.337
6.353
6.298
6.342
473,869
-0.01(-0.09%)
Jun 01, 2017
6.331
6.359
6.320
6.348
559,372
+0.03(+0.44%)
May 31, 2017
6.320
6.326
6.282
6.320
560,405
+0.03(+0.44%)
May 30, 2017
6.271
6.320
6.260
6.293
501,361
+0.03(+0.53%)
May 26, 2017
6.331
6.342
6.259
6.259
1,230,372
-0.07(-1.14%)
May 25, 2017
6.348
6.353
6.304
6.331
695,692
-0.01(-0.09%)
May 24, 2017
6.282
6.345
6.266
6.337
1,076,212
+0.08(+1.24%)
May 23, 2017
6.248
6.287
6.248
6.259
625,450
+0.02(+0.35%)
May 22, 2017
6.271
6.276
6.210
6.237
738,910
-0.01(-0.14%)
May 19, 2017
6.186
6.268
6.173
6.246
863,700
+0.08(+1.25%)
May 18, 2017
6.136
6.186
6.098
6.169
750,069
+0.03(+0.45%)
May 17, 2017
6.202
6.235
6.131
6.142
1,220,148
-0.12(-1.84%)
May 16, 2017
6.257
6.284
6.235
6.257
637,290
+0.02(+0.26%)
May 15, 2017
6.197
6.257
6.197
6.241
757,679
+0.04(+0.71%)
May 12, 2017
6.208
6.213
6.158
6.197
719,844
-0.01(-0.09%)
May 11, 2017
6.197
6.224
6.175
6.202
667,520
-0.01(-0.18%)
May 10, 2017
6.197
6.230
6.179
6.213
696,176
+0.02(+0.27%)
May 09, 2017
6.164
6.202
6.159
6.197
881,976
+0.03(+0.53%)
May 08, 2017
6.191
6.191
6.147
6.164
907,995
-0.02(-0.27%)
May 05, 2017
6.169
6.224
6.164
6.180
759,543
+0.01(+0.18%)
May 04, 2017
6.197
6.197
6.164
6.169
775,849
-0.01(-0.18%)
May 03, 2017
6.186
6.202
6.169
6.180
756,531
-0.01(-0.18%)
May 02, 2017
6.208
6.213
6.191
6.191
699,091
-0.02(-0.27%)
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
.