Skip to main content
Eaton Vance Tax-Managed Diversified Equity Income Fund (ETY)
NYSE: ETY · Real-Time Price · USD
15.36
-0.26 (-1.66%)
Feb 21, 2025, 4:00 PM EST - Market closed

ETY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202515.6615.6715.3615.3615.36-1.66%244,707
Feb 20, 202515.6815.6915.4915.6215.62-0.32%237,918
Feb 19, 202515.6315.6715.5815.6715.670.26%225,514
Feb 18, 202515.6715.6715.5215.6315.630.13%213,919
Feb 14, 202515.5615.6815.4615.6115.61-0.19%374,587
Feb 13, 202515.5515.6515.5015.6415.540.84%151,772
Feb 12, 202515.5215.5415.4115.5115.41-0.45%221,620
Feb 11, 202515.4915.6015.4915.5815.480.32%245,261
Feb 10, 202515.4615.6015.4215.5315.431.17%259,333
Feb 7, 202515.5315.5515.3215.3515.25-0.84%210,986
Feb 6, 202515.4415.5015.3115.4815.380.32%223,255
Feb 5, 202515.3515.4515.3015.4315.330.26%171,319
Feb 4, 202515.3115.4715.2515.3915.290.59%238,149
Feb 3, 202515.1015.3715.1015.3015.20-0.20%246,216
Jan 31, 202515.3115.6015.2815.3315.23-0.26%330,672
Jan 30, 202515.2015.4415.1715.3715.271.12%388,978
Jan 29, 202515.3115.3715.1415.2015.10-0.59%127,870
Jan 28, 202515.1715.3215.0815.2915.190.99%150,280
Jan 27, 202515.0615.2115.0115.1415.04-1.30%295,786
Jan 24, 202515.3215.4715.2915.3415.24-0.07%174,702
Jan 23, 202515.3615.4915.2815.3515.25-237,957
Jan 22, 202515.3215.4615.2915.3515.250.46%275,433
Jan 21, 202515.2015.3315.1715.2815.181.19%285,910
Jan 17, 202515.1415.1915.0015.1015.010.40%219,604
Jan 16, 202515.1015.1515.0115.0414.95-0.20%182,282
Jan 15, 202514.9115.1014.9015.0714.981.01%150,527
Jan 14, 202514.9115.0814.8114.9214.730.81%263,697
Jan 13, 202514.7914.9014.7014.8014.61-0.27%227,401
Jan 10, 202515.0215.0414.7914.8414.65-1.33%239,163
Jan 8, 202515.1015.1514.9815.0414.85-236,679
Jan 7, 202515.1715.2315.0215.0414.85-0.66%354,628
Jan 6, 202515.1515.2415.1015.1414.950.13%234,500
Jan 3, 202515.0415.1915.0015.1214.931.14%136,848
Jan 2, 202514.9915.0914.9514.9514.76-430,375
Dec 31, 202415.1015.1314.9514.9514.76-0.27%274,386
Dec 30, 202414.9015.0614.8014.9914.80-0.33%227,440
Dec 27, 202415.1915.2215.0115.0414.85-1.18%145,372
Dec 26, 202415.2115.2515.1815.2215.030.07%154,537
Dec 24, 202415.0315.2515.0315.2115.021.47%88,770
Dec 23, 202414.8915.0014.8214.9914.800.33%240,613
Dec 20, 202414.8015.0114.7114.9414.650.95%185,947
Dec 19, 202414.9815.0314.7314.8014.51-0.54%258,612
Dec 18, 202415.2015.3414.8814.8814.59-2.62%257,889
Dec 17, 202415.3015.3215.1815.2814.99-0.46%202,325
Dec 16, 202415.3015.3515.2115.3515.050.72%234,489
Dec 13, 202415.2815.2815.1715.2414.95-269,553
Dec 12, 202415.2415.3015.1815.2414.95-0.07%132,040
Dec 11, 202415.2815.3315.2515.2514.960.33%162,064
Dec 10, 202415.2315.2715.2015.2014.910.07%149,110
Dec 9, 202415.3015.3315.1815.1914.90-0.46%283,691
Dec 6, 202415.1815.2815.1415.2614.970.79%202,498
Dec 5, 202415.1315.1915.0515.1414.850.20%181,206
Dec 4, 202415.1315.2015.0915.1114.82-0.07%246,917
Dec 3, 202415.0515.1415.0015.1214.830.07%223,072
Dec 2, 202415.1615.1814.9915.1114.82-0.13%237,015
Nov 29, 202415.0015.1714.9515.1314.841.14%175,165
Nov 27, 202414.9915.0114.8814.9614.67-251,323
Nov 26, 202414.9115.0014.8714.9614.670.40%164,582
Nov 25, 202414.9014.9914.8614.9014.610.13%183,697
Nov 22, 202414.9414.9614.8514.8814.59-0.40%234,274
Nov 21, 202414.9314.9814.7514.9414.65-0.07%260,942
Nov 20, 202414.9615.0114.7914.9514.570.13%336,537
Nov 19, 202414.8214.9614.7614.9314.550.27%214,845
Nov 18, 202414.8314.9014.7614.8914.510.47%238,240
Nov 15, 202414.8314.9014.7214.8214.44-0.47%339,070
Nov 14, 202415.0515.1214.8814.8914.51-0.87%337,616
Nov 13, 202414.9715.2914.9315.0214.630.40%412,223
Nov 12, 202414.9515.0214.8514.9614.57-0.33%215,708
Nov 11, 202415.1115.1614.9915.0114.62-0.46%206,716
Nov 8, 202414.9915.1114.9715.0814.690.67%238,342
Nov 7, 202414.7714.9814.7614.9814.591.77%339,422
Nov 6, 202414.7514.8214.6114.7214.341.59%220,038
Nov 5, 202414.4314.5914.3914.4914.120.69%172,971
Nov 4, 202414.4814.5514.3814.3914.02-0.90%182,424
Nov 1, 202414.5614.6214.5114.5214.15-216,206
Oct 31, 202414.7214.7414.5114.5214.15-1.43%336,662
Oct 30, 202414.6314.7514.6214.7314.350.89%242,952
Oct 29, 202414.5314.6414.5114.6014.22-146,263
Oct 28, 202414.6814.7114.5514.6014.22-0.07%175,369
Oct 25, 202414.6714.7214.5114.6114.230.34%218,848
Oct 24, 202414.6514.6914.5514.5614.19-0.48%137,095
Oct 23, 202414.7214.7914.6114.6314.25-1.88%143,966
Oct 22, 202414.8114.9214.7814.9114.430.61%193,858
Oct 21, 202414.7814.8414.7014.8214.340.47%169,181
Oct 18, 202414.7214.8114.7014.7514.270.20%149,514
Oct 17, 202414.7414.7514.6814.7214.240.20%170,447
Oct 16, 202414.7014.7714.6314.6914.22-0.27%358,174
Oct 15, 202414.7814.8514.6914.7314.25-0.47%165,588
Oct 14, 202414.8314.9214.7714.8014.32-213,027
Oct 11, 202414.8314.8914.7914.8014.32-0.13%174,265
Oct 10, 202414.8014.8414.7114.8214.340.20%153,025
Oct 9, 202414.6814.9114.6814.7914.310.68%344,053
Oct 8, 202414.5514.7114.5514.6914.221.66%273,975
Oct 7, 202414.6014.6114.4314.4513.98-1.03%238,143
Oct 4, 202414.4514.6214.4314.6014.131.53%212,813
Oct 3, 202414.4314.4814.3414.3813.92-0.76%265,331
Oct 2, 202414.5214.5314.3614.4914.02-0.41%289,159
Oct 1, 202414.5814.5814.3414.5514.08-0.68%316,781
Sep 30, 202414.4814.6514.4314.6514.181.10%461,583
Sep 27, 202414.4714.5014.4114.4914.020.21%211,969