Skip to main content
logo
Eaton Vance Tax-Managed Diversified Equity Income Fund (ETY)
NYSE: ETY · Real-Time Price · USD
15.55
+0.03 (0.19%)
Jul 8, 2025, 2:01 PM - Market open

ETY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 8, 202515.5715.6415.5015.57-0.32%53,880
Jul 7, 202515.5715.6315.4515.5215.52-0.89%220,865
Jul 3, 202515.5815.7015.5315.6615.660.45%112,174
Jul 2, 202515.6015.6015.4715.5915.590.06%283,544
Jul 1, 202515.5015.5815.4615.5815.580.71%249,865
Jun 30, 202515.4515.5515.4015.4715.470.13%307,015
Jun 27, 202515.3915.4815.3415.4515.450.72%195,058
Jun 26, 202515.2715.3915.2615.3415.340.26%189,749
Jun 25, 202515.2415.3015.2015.3015.301.06%223,303
Jun 24, 202515.0315.2415.0315.1415.141.00%177,030
Jun 23, 202514.9615.0614.8514.9914.990.40%296,139
Jun 20, 202515.0515.0814.9214.9314.93-0.60%199,738
Jun 18, 202515.0415.0914.9615.0215.020.20%186,615
Jun 17, 202515.0215.0914.9614.9914.99-0.60%181,509
Jun 16, 202515.1115.1715.0815.0815.08-0.40%165,058
Jun 13, 202515.1815.2515.1015.1415.04-0.72%212,135
Jun 12, 202515.1615.3015.1415.2515.150.59%185,170
Jun 11, 202515.2515.2515.1515.1615.06-0.26%177,068
Jun 10, 202515.1715.2515.1015.2015.100.66%152,704
Jun 9, 202515.2015.2015.1015.1015.00-0.59%219,422
Jun 6, 202515.1215.2015.0615.1915.091.27%135,616
Jun 5, 202515.0815.0914.9415.0014.90-0.07%192,339
Jun 4, 202515.0815.1314.9815.0114.91-0.07%243,850
Jun 3, 202515.0115.1215.0015.0214.920.07%251,297
Jun 2, 202514.9315.0814.8115.0114.910.27%258,870
May 30, 202514.9414.9814.8314.9714.870.20%371,603
May 29, 202514.8314.9414.7214.9414.841.77%451,045
May 28, 202514.7914.8114.6814.6814.58-0.68%207,926
May 27, 202514.8214.8214.6714.7814.681.37%322,934
May 23, 202514.5414.6214.4814.5814.49-0.55%249,460
May 22, 202514.6514.7314.5714.6614.560.14%270,792
May 21, 202514.7514.8614.5914.6414.54-1.01%458,565
May 20, 202514.8014.8114.6614.7914.69-0.14%249,002
May 19, 202514.6714.8114.6514.8114.710.27%150,976
May 16, 202514.6914.8214.6214.7714.670.54%226,793
May 15, 202514.6514.7414.5214.6914.59-0.54%219,783
May 14, 202514.7214.8014.6514.7714.580.61%211,905
May 13, 202514.6614.7514.4814.6814.490.27%277,698
May 12, 202514.4914.6514.4014.6414.452.74%255,166
May 9, 202514.3614.3614.1914.2514.06-0.21%192,508
May 8, 202514.2814.3714.1814.2814.091.13%135,826
May 7, 202514.1614.2114.0014.1213.930.07%239,108
May 6, 202514.0014.2013.9914.1113.920.07%157,663
May 5, 202514.1714.2314.0814.1013.91-0.84%182,724
May 2, 202514.1414.2314.0114.2214.031.72%192,339
May 1, 202513.9914.1513.9513.9813.800.87%223,202
Apr 30, 202513.7713.8713.5813.8613.680.14%393,147
Apr 29, 202513.6313.8513.5613.8413.661.39%237,076
Apr 28, 202513.7113.8613.5013.6513.47-0.29%184,501
Apr 25, 202513.5513.7713.5013.6913.511.41%154,659