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
)
13.40
+0.07 (+0.53%)
Official Closing Price
Updated: 7:00 PM EDT, May 3, 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 (%)
Apr 28, 2017
6.247
6.253
6.225
6.236
662,752
-0.01(-0.09%)
Apr 27, 2017
6.220
6.242
6.181
6.242
647,678
+0.03(+0.53%)
Apr 26, 2017
6.247
6.247
6.209
6.209
796,153
-0.03(-0.53%)
Apr 25, 2017
6.220
6.247
6.192
6.242
975,982
+0.04(+0.71%)
Apr 24, 2017
6.198
6.214
6.170
6.198
747,502
+0.05(+0.81%)
Apr 21, 2017
6.142
6.170
6.137
6.148
585,980
+0.01(+0.18%)
Apr 20, 2017
6.120
6.165
6.115
6.137
673,197
+0.02(+0.27%)
Apr 19, 2017
6.142
6.148
6.104
6.120
1,102,267
-0.00(-0.05%)
Apr 18, 2017
6.118
6.140
6.112
6.123
925,825
+0.02(+0.27%)
Apr 17, 2017
6.145
6.145
6.096
6.107
974,451
-0.01(-0.18%)
Apr 13, 2017
6.118
6.151
6.107
6.118
766,085
+0.01(+0.09%)
Apr 12, 2017
6.096
6.140
6.085
6.112
1,238,303
+0.02(+0.36%)
Apr 11, 2017
6.085
6.112
6.069
6.091
1,173,360
+0.01(+0.09%)
Apr 10, 2017
6.107
6.123
6.074
6.085
1,112,673
-0.01(-0.09%)
Apr 07, 2017
6.080
6.137
6.074
6.091
992,091
+0.01(+0.09%)
Apr 06, 2017
6.047
6.107
6.047
6.085
739,362
+0.04(+0.73%)
Apr 05, 2017
6.085
6.107
6.041
6.041
753,667
-0.04(-0.72%)
Apr 04, 2017
6.025
6.102
6.019
6.085
1,161,202
+0.04(+0.73%)
Apr 03, 2017
6.080
6.093
6.036
6.041
1,045,446
-0.03(-0.54%)
Mar 31, 2017
6.096
6.102
6.074
6.074
828,085
-0.02(-0.27%)
Mar 30, 2017
6.096
6.107
6.074
6.091
954,830
-0.01(-0.18%)
Mar 29, 2017
6.074
6.102
6.047
6.102
599,744
+0.04(+0.63%)
Mar 28, 2017
6.008
6.091
6.008
6.063
903,780
+0.04(+0.73%)
Mar 27, 2017
6.008
6.036
5.992
6.019
620,470
-0.02(-0.36%)
Mar 24, 2017
6.069
6.091
6.041
6.041
630,475
-0.04(-0.63%)
Mar 23, 2017
6.069
6.091
6.047
6.080
670,967
+0.01(+0.09%)
Mar 22, 2017
6.014
6.085
6.003
6.074
795,249
+0.05(+0.77%)
Mar 21, 2017
6.099
6.099
6.028
6.028
771,393
-0.05(-0.90%)
Mar 20, 2017
6.093
6.104
6.077
6.082
865,174
-0.01(-0.18%)
Mar 17, 2017
6.071
6.096
6.061
6.093
864,686
+0.03(+0.54%)
Mar 16, 2017
6.028
6.066
6.022
6.061
659,933
+0.03(+0.54%)
Mar 15, 2017
6.001
6.044
5.981
6.028
528,845
+0.04(+0.64%)
Mar 14, 2017
5.957
6.001
5.935
5.990
498,756
+0.01(+0.09%)
Mar 13, 2017
5.941
5.984
5.930
5.984
571,038
+0.06(+1.01%)
Mar 10, 2017
5.968
5.990
5.897
5.924
1,311,612
-0.01(-0.18%)
Mar 09, 2017
5.990
6.001
5.935
5.935
1,224,900
-0.07(-1.09%)
Mar 08, 2017
6.011
6.033
5.990
6.001
762,401
-0.02(-0.36%)
Mar 07, 2017
5.995
6.022
5.979
6.022
589,704
+0.02(+0.27%)
Mar 06, 2017
6.022
6.022
5.984
6.006
633,403
-0.03(-0.54%)
Mar 03, 2017
5.990
6.039
5.973
6.039
703,377
+0.05(+0.82%)
Mar 02, 2017
6.033
6.044
5.979
5.990
960,220
-0.05(-0.81%)
Mar 01, 2017
6.028
6.066
6.028
6.039
1,552,688
+0.03(+0.54%)
Feb 28, 2017
6.011
6.033
5.975
6.006
1,397,871
-0.02(-0.27%)
Feb 27, 2017
5.973
6.022
5.957
6.022
1,059,568
+0.06(+1.00%)
Feb 24, 2017
5.935
5.972
5.925
5.962
563,757
+0.02(+0.27%)
Feb 23, 2017
5.984
5.984
5.941
5.946
733,807
-0.01(-0.09%)
Feb 22, 2017
5.919
5.952
5.910
5.952
720,803
+0.04(+0.64%)
Feb 21, 2017
5.903
5.946
5.903
5.913
808,585
+0.03(+0.46%)
Feb 17, 2017
5.886
5.886
5.886
0
-0.07(-1.10%)
Feb 16, 2017
5.973
6.001
5.935
5.952
729,561
-0.04(-0.69%)
Feb 15, 2017
5.960
6.014
5.944
5.993
1,182,205
+0.03(+0.45%)
Feb 14, 2017
5.944
5.977
5.923
5.966
754,919
+0.01(+0.18%)
Feb 13, 2017
5.912
5.955
5.896
5.955
996,290
+0.05(+0.82%)
Feb 10, 2017
5.890
5.912
5.874
5.906
798,648
+0.02(+0.28%)
Feb 09, 2017
5.879
5.901
5.871
5.890
774,304
+0.02(+0.28%)
Feb 08, 2017
5.863
5.874
5.836
5.874
951,608
+0.01(+0.18%)
Feb 07, 2017
5.836
5.874
5.825
5.863
1,241,247
+0.02(+0.28%)
Feb 06, 2017
5.804
5.869
5.766
5.847
1,306,386
+0.03(+0.56%)
Feb 03, 2017
5.793
5.820
5.782
5.814
738,055
+0.03(+0.47%)
Feb 02, 2017
5.793
5.793
5.755
5.787
612,860
-0.01(-0.09%)
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
.