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
)
13.58
-0.02 (-0.15%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 29, 2016
5.260
5.275
5.174
5.200
2,116,326
-0.06(-1.05%)
Apr 28, 2016
5.255
5.285
5.240
5.255
510,041
-0.03(-0.48%)
Apr 27, 2016
5.300
5.310
5.270
5.280
691,997
-0.02(-0.28%)
Apr 26, 2016
5.295
5.320
5.280
5.295
712,426
+0.01(+0.19%)
Apr 25, 2016
5.300
5.310
5.280
5.285
437,390
-0.05(-0.85%)
Apr 22, 2016
5.335
5.343
5.305
5.330
454,811
-0.02(-0.28%)
Apr 21, 2016
5.360
5.365
5.335
5.345
407,380
+0.00(+0.00%)
Apr 20, 2016
5.376
5.376
5.335
5.345
574,236
-0.03(-0.52%)
Apr 19, 2016
5.383
5.383
5.338
5.373
775,404
+0.00(+0.00%)
Apr 18, 2016
5.284
5.373
5.270
5.373
760,833
+0.07(+1.41%)
Apr 15, 2016
5.279
5.299
5.259
5.299
345,134
+0.00(+0.09%)
Apr 14, 2016
5.289
5.294
5.256
5.294
713,383
+0.00(+0.00%)
Apr 13, 2016
5.269
5.299
5.254
5.294
754,317
+0.03(+0.57%)
Apr 12, 2016
5.229
5.264
5.189
5.264
720,929
+0.03(+0.67%)
Apr 11, 2016
5.249
5.259
5.199
5.229
553,448
+0.01(+0.29%)
Apr 08, 2016
5.214
5.214
5.172
5.214
707,807
+0.04(+0.77%)
Apr 07, 2016
5.189
5.194
5.119
5.174
1,483,570
-0.06(-1.14%)
Apr 06, 2016
5.259
5.259
5.194
5.234
1,454,724
+0.01(+0.19%)
Apr 05, 2016
5.333
5.333
5.209
5.224
1,040,520
-0.14(-2.60%)
Apr 04, 2016
5.363
5.363
5.244
5.363
1,061,716
-0.02(-0.46%)
Apr 01, 2016
5.289
5.388
5.244
5.388
813,757
+0.06(+1.22%)
Mar 31, 2016
5.269
5.373
5.259
5.323
1,467,191
+0.04(+0.76%)
Mar 30, 2016
5.249
5.289
5.239
5.284
641,728
+0.05(+0.95%)
Mar 29, 2016
5.144
5.239
5.144
5.234
370,240
+0.08(+1.65%)
Mar 28, 2016
5.169
5.209
5.144
5.149
625,902
-0.02(-0.39%)
Mar 24, 2016
5.159
5.169
5.169
5.169
924,594
-0.01(-0.19%)
Mar 23, 2016
5.239
5.259
5.169
5.179
586,661
-0.04(-0.76%)
Mar 22, 2016
5.234
5.284
5.199
5.219
657,801
-0.05(-0.91%)
Mar 21, 2016
5.247
5.276
5.232
5.266
540,671
+0.02(+0.38%)
Mar 18, 2016
5.197
5.252
5.197
5.247
521,572
+0.05(+1.05%)
Mar 17, 2016
5.172
5.252
5.148
5.192
592,605
+0.00(+0.00%)
Mar 16, 2016
5.123
5.202
5.123
5.192
521,884
+0.05(+1.06%)
Mar 15, 2016
5.133
5.153
5.113
5.138
455,841
-0.02(-0.38%)
Mar 14, 2016
5.113
5.172
5.113
5.158
485,635
+0.02(+0.48%)
Mar 11, 2016
5.118
5.153
5.103
5.133
573,857
+0.05(+0.97%)
Mar 10, 2016
5.098
5.133
5.059
5.083
537,018
-0.00(-0.10%)
Mar 09, 2016
5.093
5.133
5.078
5.088
744,474
+0.01(+0.29%)
Mar 08, 2016
5.088
5.113
5.073
5.073
825,440
-0.03(-0.58%)
Mar 07, 2016
5.098
5.133
5.073
5.103
1,113,138
-0.02(-0.48%)
Mar 04, 2016
5.118
5.158
5.093
5.128
661,988
+0.02(+0.39%)
Mar 03, 2016
5.143
5.165
5.108
5.108
1,184,421
-0.06(-1.24%)
Mar 02, 2016
5.143
5.177
5.108
5.172
636,004
+0.03(+0.58%)
Mar 01, 2016
5.044
5.163
5.034
5.143
972,614
+0.13(+2.57%)
Feb 29, 2016
5.073
5.083
5.009
5.014
827,313
-0.04(-0.88%)
Feb 26, 2016
5.044
5.059
5.029
5.059
483,671
+0.02(+0.49%)
Feb 25, 2016
4.984
5.049
4.979
5.034
457,764
+0.04(+0.89%)
Feb 24, 2016
4.940
5.009
4.918
4.989
473,577
+0.00(+0.10%)
Feb 23, 2016
5.029
5.044
4.979
4.984
716,005
-0.04(-0.79%)
Feb 22, 2016
5.059
5.088
5.024
5.024
960,184
-0.02(-0.39%)
Feb 19, 2016
4.925
5.049
4.875
5.044
828,267
+0.08(+1.70%)
Feb 18, 2016
4.999
4.999
4.925
4.960
560,668
-0.01(-0.26%)
Feb 17, 2016
4.894
4.982
4.894
4.972
797,106
+0.10(+2.01%)
Feb 16, 2016
4.864
4.896
4.801
4.874
956,314
+0.05(+1.12%)
Feb 12, 2016
4.747
4.820
4.820
4.820
601,814
+0.07(+1.55%)
Feb 11, 2016
4.707
4.776
4.663
4.747
1,546,062
-0.06(-1.33%)
Feb 10, 2016
4.899
4.938
4.810
4.810
660,374
-0.07(-1.51%)
Feb 09, 2016
4.820
4.943
4.796
4.884
1,095,929
-0.01(-0.30%)
Feb 08, 2016
4.972
4.975
4.820
4.899
1,321,844
-0.15(-2.92%)
Feb 05, 2016
5.129
5.144
5.025
5.046
759,115
-0.11(-2.10%)
Feb 04, 2016
5.129
5.174
5.120
5.154
415,993
+0.00(+0.00%)
Feb 03, 2016
5.134
5.164
5.046
5.154
612,282
+0.04(+0.77%)
Feb 02, 2016
5.139
5.149
5.100
5.115
615,562
-0.08(-1.61%)
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
.