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 30, 2021
10.45
10.49
10.42
10.46
386,780
+0.01(+0.07%)
Apr 29, 2021
10.44
10.46
10.37
10.45
287,010
+0.07(+0.68%)
Apr 28, 2021
10.33
10.39
10.33
10.38
351,373
+0.07(+0.68%)
Apr 27, 2021
10.28
10.32
10.26
10.31
199,747
+0.02(+0.23%)
Apr 26, 2021
10.34
10.37
10.25
10.29
443,860
-0.01(-0.08%)
Apr 23, 2021
10.44
10.50
10.28
10.30
780,983
-0.10(-0.98%)
Apr 22, 2021
10.41
10.46
10.35
10.40
278,845
-0.04(-0.34%)
Apr 21, 2021
10.31
10.44
10.31
10.44
271,825
+0.09(+0.90%)
Apr 20, 2021
10.35
10.39
10.30
10.34
379,373
+0.00(+0.00%)
Apr 19, 2021
10.44
10.44
10.31
10.34
385,168
-0.09(-0.82%)
Apr 16, 2021
10.47
10.48
10.42
10.43
317,353
+0.00(+0.00%)
Apr 15, 2021
10.34
10.45
10.30
10.43
597,404
+0.09(+0.90%)
Apr 14, 2021
10.30
10.36
10.29
10.33
519,430
+0.05(+0.53%)
Apr 13, 2021
10.23
10.28
10.23
10.28
345,822
+0.06(+0.61%)
Apr 12, 2021
10.23
10.25
10.20
10.22
394,862
+0.00(+0.00%)
Apr 09, 2021
10.19
10.22
10.16
10.22
370,803
+0.05(+0.53%)
Apr 08, 2021
10.16
10.17
10.12
10.16
379,646
+0.07(+0.69%)
Apr 07, 2021
10.07
10.15
10.07
10.09
564,692
+0.02(+0.23%)
Apr 06, 2021
10.02
10.09
10.02
10.07
417,624
+0.02(+0.23%)
Apr 05, 2021
9.993
10.07
9.985
10.05
507,701
+0.09(+0.94%)
Apr 01, 2021
9.977
9.977
9.892
9.954
561,164
+0.04(+0.39%)
Mar 31, 2021
9.892
9.930
9.884
9.915
359,449
+0.08(+0.79%)
Mar 30, 2021
9.845
9.868
9.783
9.837
306,239
+0.01(+0.08%)
Mar 29, 2021
9.845
9.899
9.814
9.829
545,507
-0.02(-0.16%)
Mar 26, 2021
9.806
9.892
9.798
9.845
333,452
+0.03(+0.32%)
Mar 25, 2021
9.822
9.868
9.752
9.814
338,047
-0.06(-0.63%)
Mar 24, 2021
9.915
9.954
9.837
9.876
398,903
+0.00(+0.00%)
Mar 23, 2021
9.938
9.954
9.845
9.876
521,962
-0.06(-0.59%)
Mar 22, 2021
9.919
9.966
9.896
9.935
396,809
+0.04(+0.39%)
Mar 19, 2021
9.811
9.919
9.773
9.896
408,769
+0.08(+0.86%)
Mar 18, 2021
9.804
9.881
9.781
9.811
394,993
-0.07(-0.70%)
Mar 17, 2021
9.811
9.885
9.750
9.881
301,335
+0.07(+0.71%)
Mar 16, 2021
9.858
9.860
9.796
9.811
440,446
-0.02(-0.16%)
Mar 15, 2021
9.842
9.858
9.788
9.827
403,544
+0.01(+0.08%)
Mar 12, 2021
9.788
9.835
9.742
9.819
395,026
+0.02(+0.16%)
Mar 11, 2021
9.773
9.819
9.742
9.804
362,716
+0.09(+0.95%)
Mar 10, 2021
9.719
9.734
9.688
9.711
196,007
+0.05(+0.48%)
Mar 09, 2021
9.642
9.703
9.603
9.665
233,257
+0.12(+1.29%)
Mar 08, 2021
9.611
9.719
9.534
9.541
489,931
-0.11(-1.12%)
Mar 05, 2021
9.588
9.680
9.418
9.649
432,883
+0.13(+1.38%)
Mar 04, 2021
9.626
9.688
9.433
9.518
446,932
-0.14(-1.44%)
Mar 03, 2021
9.688
9.742
9.642
9.657
324,970
-0.07(-0.71%)
Mar 02, 2021
9.727
9.734
9.649
9.727
408,423
+0.02(+0.16%)
Mar 01, 2021
9.580
9.734
9.557
9.711
326,511
+0.19(+2.03%)
Feb 26, 2021
9.549
9.565
9.383
9.518
555,526
+0.05(+0.49%)
Feb 25, 2021
9.595
9.665
9.445
9.472
460,116
-0.17(-1.76%)
Feb 24, 2021
9.580
9.665
9.541
9.642
529,421
+0.05(+0.56%)
Feb 23, 2021
9.557
9.595
9.410
9.588
493,007
+0.02(+0.16%)
Feb 22, 2021
9.526
9.626
9.511
9.572
417,085
-0.04(-0.40%)
Feb 19, 2021
9.642
9.685
9.611
9.611
283,921
-0.03(-0.32%)
Feb 18, 2021
9.750
9.750
9.549
9.642
707,423
-0.15(-1.54%)
Feb 17, 2021
9.670
9.800
9.658
9.793
525,667
+0.08(+0.79%)
Feb 16, 2021
9.716
9.724
9.670
9.716
472,305
+0.05(+0.56%)
Feb 12, 2021
9.678
9.693
9.620
9.662
445,936
+0.03(+0.32%)
Feb 11, 2021
9.701
9.701
9.609
9.632
538,792
-0.09(-0.95%)
Feb 10, 2021
9.701
9.731
9.624
9.724
361,831
+0.08(+0.79%)
Feb 09, 2021
9.639
9.678
9.578
9.647
354,346
+0.02(+0.24%)
Feb 08, 2021
9.624
9.624
9.570
9.624
351,205
+0.07(+0.72%)
Feb 05, 2021
9.586
9.616
9.540
9.555
325,480
-0.02(-0.16%)
Feb 04, 2021
9.509
9.577
9.479
9.570
362,299
+0.07(+0.73%)
Feb 03, 2021
9.502
9.502
9.402
9.502
306,832
+0.05(+0.49%)
Feb 02, 2021
9.333
9.517
9.325
9.456
297,113
+0.19(+2.07%)
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
.