Eaton Vance Tax-Managed Diversified Equity Income Fund (ETY)
NYSE: ETY · Real-Time Price · USD
15.79
-0.07 (-0.44%)
At close: Oct 2, 2025, 4:00 PM EDT
16.00
+0.21 (1.33%)
After-hours: Oct 2, 2025, 7:39 PM EDT
ETY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 15.86 | 15.90 | 15.76 | 15.79 | 15.79 | -0.44% | 320,383 |
| Oct 1, 2025 | 15.89 | 15.93 | 15.76 | 15.86 | 15.86 | -0.25% | 438,363 |
| Sep 30, 2025 | 15.84 | 15.91 | 15.77 | 15.90 | 15.90 | 0.13% | 380,832 |
| Sep 29, 2025 | 15.85 | 15.90 | 15.78 | 15.88 | 15.88 | 0.63% | 229,144 |
| Sep 26, 2025 | 15.78 | 15.88 | 15.72 | 15.78 | 15.78 | -0.13% | 156,985 |
| Sep 25, 2025 | 15.75 | 15.80 | 15.65 | 15.80 | 15.80 | -0.19% | 177,704 |
| Sep 24, 2025 | 15.90 | 15.91 | 15.75 | 15.83 | 15.83 | -0.63% | 179,557 |
| Sep 23, 2025 | 16.00 | 16.01 | 15.85 | 15.93 | 15.93 | -0.38% | 116,838 |
| Sep 22, 2025 | 15.95 | 15.99 | 15.88 | 15.99 | 15.99 | 0.50% | 260,548 |
| Sep 19, 2025 | 15.84 | 15.96 | 15.84 | 15.91 | 15.91 | 0.51% | 93,419 |
| Sep 18, 2025 | 15.84 | 15.91 | 15.74 | 15.83 | 15.83 | 0.25% | 186,493 |
| Sep 17, 2025 | 15.84 | 15.89 | 15.70 | 15.79 | 15.79 | -0.06% | 129,544 |
| Sep 16, 2025 | 15.88 | 15.89 | 15.80 | 15.80 | 15.80 | -0.57% | 146,305 |
| Sep 15, 2025 | 15.82 | 15.95 | 15.81 | 15.89 | 15.89 | -0.31% | 272,425 |
| Sep 12, 2025 | 15.99 | 16.02 | 15.93 | 15.94 | 15.84 | -0.44% | 251,853 |
| Sep 11, 2025 | 15.95 | 16.02 | 15.90 | 16.01 | 15.91 | 0.50% | 254,539 |
| Sep 10, 2025 | 15.98 | 16.03 | 15.90 | 15.93 | 15.83 | -0.19% | 169,303 |
| Sep 9, 2025 | 15.94 | 16.00 | 15.87 | 15.96 | 15.86 | -0.25% | 213,970 |
| Sep 8, 2025 | 15.91 | 16.03 | 15.88 | 16.00 | 15.90 | 0.82% | 200,690 |
| Sep 5, 2025 | 16.00 | 16.02 | 15.86 | 15.87 | 15.77 | -0.69% | 166,661 |
| Sep 4, 2025 | 15.85 | 15.98 | 15.84 | 15.98 | 15.88 | 1.08% | 225,352 |
| Sep 3, 2025 | 15.80 | 15.85 | 15.75 | 15.81 | 15.71 | 0.19% | 176,458 |
| Sep 2, 2025 | 15.68 | 15.80 | 15.60 | 15.78 | 15.68 | -0.38% | 198,302 |
| Aug 29, 2025 | 15.92 | 15.94 | 15.77 | 15.84 | 15.74 | -0.31% | 263,740 |
| Aug 28, 2025 | 15.81 | 15.89 | 15.77 | 15.89 | 15.79 | 0.38% | 224,175 |
| Aug 27, 2025 | 15.75 | 15.83 | 15.71 | 15.83 | 15.73 | 0.57% | 132,003 |
| Aug 26, 2025 | 15.74 | 15.81 | 15.65 | 15.74 | 15.64 | 0.13% | 190,029 |
| Aug 25, 2025 | 15.69 | 15.76 | 15.62 | 15.72 | 15.62 | 0.06% | 145,357 |
| Aug 22, 2025 | 15.55 | 15.76 | 15.46 | 15.71 | 15.61 | 0.96% | 189,483 |
| Aug 21, 2025 | 15.53 | 15.60 | 15.51 | 15.56 | 15.46 | - | 125,020 |
| Aug 20, 2025 | 15.61 | 15.68 | 15.44 | 15.56 | 15.46 | -0.58% | 133,532 |
| Aug 19, 2025 | 15.71 | 15.72 | 15.55 | 15.65 | 15.55 | -0.38% | 248,058 |
| Aug 18, 2025 | 15.70 | 15.76 | 15.67 | 15.71 | 15.61 | 0.06% | 146,075 |
| Aug 15, 2025 | 15.78 | 15.84 | 15.70 | 15.70 | 15.60 | -1.20% | 245,357 |
| Aug 14, 2025 | 15.83 | 15.94 | 15.81 | 15.89 | 15.69 | -0.13% | 151,814 |
| Aug 13, 2025 | 15.94 | 15.97 | 15.83 | 15.91 | 15.71 | 0.38% | 226,883 |
| Aug 12, 2025 | 15.76 | 15.90 | 15.74 | 15.85 | 15.65 | 0.83% | 530,789 |
| Aug 11, 2025 | 15.80 | 15.81 | 15.72 | 15.72 | 15.52 | -0.57% | 212,939 |
| Aug 8, 2025 | 15.74 | 15.86 | 15.74 | 15.81 | 15.61 | 0.44% | 175,043 |
| Aug 7, 2025 | 15.87 | 15.87 | 15.71 | 15.74 | 15.54 | -0.38% | 161,933 |
| Aug 6, 2025 | 15.71 | 15.80 | 15.61 | 15.80 | 15.60 | 0.89% | 172,404 |
| Aug 5, 2025 | 15.75 | 15.78 | 15.63 | 15.66 | 15.47 | -0.32% | 154,638 |
| Aug 4, 2025 | 15.58 | 15.72 | 15.57 | 15.71 | 15.52 | 1.35% | 206,992 |
| Aug 1, 2025 | 15.59 | 15.66 | 15.41 | 15.50 | 15.31 | -1.21% | 211,383 |
| Jul 31, 2025 | 15.75 | 15.83 | 15.63 | 15.69 | 15.50 | 0.32% | 270,575 |
| Jul 30, 2025 | 15.60 | 15.69 | 15.51 | 15.64 | 15.45 | 0.26% | 214,590 |
| Jul 29, 2025 | 15.62 | 15.70 | 15.56 | 15.60 | 15.41 | -0.19% | 134,096 |
| Jul 28, 2025 | 15.72 | 15.75 | 15.10 | 15.63 | 15.44 | -0.51% | 473,664 |
| Jul 25, 2025 | 15.66 | 15.72 | 15.60 | 15.71 | 15.52 | 0.58% | 174,533 |
| Jul 24, 2025 | 15.59 | 15.69 | 15.59 | 15.62 | 15.43 | -0.13% | 185,437 |