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, 2018
7.255
7.279
7.200
7.219
507,064
-0.03(-0.42%)
Apr 27, 2018
7.212
7.249
7.182
7.249
509,173
+0.06(+0.84%)
Apr 26, 2018
7.122
7.200
7.122
7.188
390,497
+0.08(+1.10%)
Apr 25, 2018
7.128
7.128
7.050
7.110
353,350
-0.03(-0.42%)
Apr 24, 2018
7.182
7.212
7.092
7.140
687,570
-0.02(-0.25%)
Apr 23, 2018
7.182
7.182
7.134
7.158
481,196
-0.02(-0.34%)
Apr 20, 2018
7.255
7.255
7.182
7.182
310,215
-0.05(-0.71%)
Apr 19, 2018
7.216
7.243
7.186
7.234
530,797
+0.00(+0.00%)
Apr 18, 2018
7.234
7.246
7.198
7.234
401,136
+0.02(+0.25%)
Apr 17, 2018
7.192
7.240
7.180
7.216
426,489
+0.06(+0.84%)
Apr 16, 2018
7.114
7.168
7.096
7.156
433,931
+0.09(+1.27%)
Apr 13, 2018
7.108
7.120
7.054
7.066
330,680
-0.01(-0.17%)
Apr 12, 2018
7.144
7.144
7.066
7.078
555,359
-0.03(-0.42%)
Apr 11, 2018
7.054
7.144
7.050
7.108
512,822
+0.04(+0.59%)
Apr 10, 2018
7.025
7.078
7.000
7.066
518,693
+0.13(+1.90%)
Apr 09, 2018
6.941
7.013
6.935
6.935
647,119
-0.01(-0.09%)
Apr 06, 2018
7.031
7.084
6.911
6.941
707,130
-0.10(-1.44%)
Apr 05, 2018
7.054
7.054
7.001
7.043
455,001
+0.02(+0.34%)
Apr 04, 2018
6.851
7.025
6.821
7.019
620,838
+0.11(+1.56%)
Apr 03, 2018
6.857
6.911
6.803
6.911
494,777
+0.09(+1.32%)
Apr 02, 2018
6.923
6.941
6.815
6.821
774,671
-0.10(-1.47%)
Mar 29, 2018
6.923
6.923
6.923
0
+0.08(+1.22%)
Mar 28, 2018
6.851
6.899
6.797
6.839
494,933
-0.02(-0.26%)
Mar 27, 2018
6.935
6.995
6.827
6.857
674,993
-0.04(-0.52%)
Mar 26, 2018
6.851
6.911
6.791
6.893
530,227
+0.11(+1.68%)
Mar 23, 2018
6.965
7.007
6.767
6.779
735,406
-0.19(-2.75%)
Mar 22, 2018
7.054
7.066
6.965
6.971
497,787
-0.13(-1.77%)
Mar 21, 2018
7.108
7.138
7.090
7.096
441,422
+0.01(+0.12%)
Mar 20, 2018
7.070
7.112
7.070
7.088
623,060
+0.02(+0.25%)
Mar 19, 2018
7.070
7.094
7.005
7.070
475,449
-0.03(-0.42%)
Mar 16, 2018
7.106
7.124
7.100
7.100
465,167
-0.02(-0.25%)
Mar 15, 2018
7.118
7.153
7.094
7.118
431,426
+0.02(+0.25%)
Mar 14, 2018
7.123
7.141
7.082
7.100
409,553
+0.00(+0.00%)
Mar 13, 2018
7.236
7.260
7.088
7.100
748,971
-0.11(-1.48%)
Mar 12, 2018
7.201
7.248
7.183
7.207
323,744
+0.02(+0.33%)
Mar 09, 2018
7.123
7.207
7.088
7.183
530,432
+0.11(+1.51%)
Mar 08, 2018
7.064
7.079
7.037
7.076
323,646
+0.05(+0.68%)
Mar 07, 2018
6.963
7.028
710,448
-0.04(-0.50%)
Mar 06, 2018
7.040
7.070
7.011
7.064
514,580
+0.06(+0.85%)
Mar 05, 2018
6.939
7.028
6.933
7.005
653,532
+0.05(+0.68%)
Mar 02, 2018
6.862
6.981
6.826
6.957
499,318
+0.05(+0.77%)
Mar 01, 2018
7.022
7.022
6.899
6.904
672,136
-0.11(-1.53%)
Feb 28, 2018
7.106
7.112
7.011
7.011
905,969
-0.07(-1.01%)
Feb 27, 2018
7.123
7.129
7.054
7.082
691,422
-0.02(-0.25%)
Feb 26, 2018
7.088
7.123
7.070
7.100
531,603
+0.03(+0.42%)
Feb 23, 2018
7.005
7.070
6.993
7.070
335,948
+0.08(+1.19%)
Feb 22, 2018
6.969
6.987
473,613
-0.01(-0.08%)
Feb 21, 2018
6.975
7.028
6.969
6.993
651,127
+0.02(+0.26%)
Feb 20, 2018
7.011
7.046
6.933
6.975
578,656
-0.04(-0.56%)
Feb 16, 2018
7.014
7.014
7.014
0
+0.04(+0.51%)
Feb 15, 2018
6.990
7.020
6.868
6.979
899,806
+0.04(+0.60%)
Feb 14, 2018
6.861
6.996
6.861
6.937
881,577
+0.03(+0.43%)
Feb 13, 2018
6.872
6.931
6.828
6.908
655,187
+0.01(+0.17%)
Feb 12, 2018
6.784
6.908
6.731
6.896
992,823
+0.18(+2.72%)
Feb 09, 2018
6.790
6.808
6.560
6.713
1,461,608
-0.03(-0.44%)
Feb 08, 2018
6.955
6.968
6.731
6.743
1,287,682
-0.21(-2.97%)
Feb 07, 2018
6.902
6.914
6.866
6.949
1,451,490
+0.03(+0.43%)
Feb 06, 2018
6.613
6.973
6.613
6.920
2,311,861
+0.22(+3.26%)
Feb 05, 2018
7.008
7.120
6.100
6.701
3,425,968
-0.42(-5.88%)
Feb 02, 2018
7.250
7.250
7.097
7.120
1,061,912
-0.17(-2.27%)
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
.