Eaton Vance Tax-Managed Diversified Equity Income Fund (ETY)
NYSE: ETY · Real-Time Price · USD
14.64
-0.15 (-1.01%)
May 21, 2025, 4:00 PM - Market closed
ETY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2025 | 14.75 | 14.86 | 14.59 | 14.64 | 14.64 | -1.01% | 458,565 |
| May 20, 2025 | 14.80 | 14.81 | 14.66 | 14.79 | 14.79 | -0.14% | 249,002 |
| May 19, 2025 | 14.67 | 14.81 | 14.65 | 14.81 | 14.81 | 0.27% | 150,976 |
| May 16, 2025 | 14.69 | 14.82 | 14.62 | 14.77 | 14.77 | 0.54% | 226,793 |
| May 15, 2025 | 14.65 | 14.74 | 14.52 | 14.69 | 14.69 | -0.54% | 219,783 |
| May 14, 2025 | 14.72 | 14.80 | 14.65 | 14.77 | 14.67 | 0.61% | 211,905 |
| May 13, 2025 | 14.66 | 14.75 | 14.48 | 14.68 | 14.58 | 0.27% | 277,698 |
| May 12, 2025 | 14.49 | 14.65 | 14.40 | 14.64 | 14.54 | 2.74% | 255,166 |
| May 9, 2025 | 14.36 | 14.36 | 14.19 | 14.25 | 14.15 | -0.21% | 192,508 |
| May 8, 2025 | 14.28 | 14.37 | 14.18 | 14.28 | 14.18 | 1.13% | 135,826 |
| May 7, 2025 | 14.16 | 14.21 | 14.00 | 14.12 | 14.03 | 0.07% | 239,108 |
| May 6, 2025 | 14.00 | 14.20 | 13.99 | 14.11 | 14.02 | 0.07% | 157,663 |
| May 5, 2025 | 14.17 | 14.23 | 14.08 | 14.10 | 14.01 | -0.84% | 182,724 |
| May 2, 2025 | 14.14 | 14.23 | 14.01 | 14.22 | 14.13 | 1.72% | 192,339 |
| May 1, 2025 | 13.99 | 14.15 | 13.95 | 13.98 | 13.89 | 0.87% | 223,202 |
| Apr 30, 2025 | 13.77 | 13.87 | 13.58 | 13.86 | 13.77 | 0.14% | 393,147 |
| Apr 29, 2025 | 13.63 | 13.85 | 13.56 | 13.84 | 13.75 | 1.39% | 237,076 |
| Apr 28, 2025 | 13.71 | 13.86 | 13.50 | 13.65 | 13.56 | -0.29% | 184,501 |
| Apr 25, 2025 | 13.55 | 13.77 | 13.50 | 13.69 | 13.60 | 1.41% | 154,659 |
| Apr 24, 2025 | 13.37 | 13.57 | 13.35 | 13.50 | 13.41 | 1.58% | 153,060 |
| Apr 23, 2025 | 13.37 | 13.56 | 13.20 | 13.29 | 13.20 | 2.07% | 260,496 |
| Apr 22, 2025 | 12.87 | 13.11 | 12.80 | 13.02 | 12.93 | 2.60% | 350,770 |
| Apr 21, 2025 | 13.07 | 13.08 | 12.55 | 12.69 | 12.61 | -3.50% | 560,517 |
| Apr 17, 2025 | 13.12 | 13.22 | 12.94 | 13.15 | 13.06 | 0.69% | 204,955 |
| Apr 16, 2025 | 13.20 | 13.33 | 12.97 | 13.06 | 12.97 | -2.39% | 206,390 |
| Apr 15, 2025 | 13.31 | 13.64 | 13.31 | 13.38 | 13.29 | -0.82% | 193,861 |
| Apr 14, 2025 | 13.46 | 13.57 | 13.31 | 13.49 | 13.30 | 1.43% | 285,907 |
| Apr 11, 2025 | 13.20 | 13.43 | 13.02 | 13.30 | 13.11 | 0.91% | 286,184 |
| Apr 10, 2025 | 13.50 | 13.55 | 12.97 | 13.18 | 13.00 | -3.09% | 356,274 |
| Apr 9, 2025 | 12.31 | 13.62 | 12.27 | 13.60 | 13.41 | 11.02% | 1,113,240 |
| Apr 8, 2025 | 12.73 | 13.30 | 12.20 | 12.25 | 12.08 | -2.00% | 925,146 |
| Apr 7, 2025 | 11.95 | 12.80 | 11.82 | 12.50 | 12.33 | -1.42% | 770,187 |
| Apr 4, 2025 | 13.45 | 13.61 | 12.63 | 12.68 | 12.50 | -8.05% | 853,742 |
| Apr 3, 2025 | 13.90 | 14.07 | 13.76 | 13.79 | 13.60 | -3.63% | 392,534 |
| Apr 2, 2025 | 14.13 | 14.40 | 14.13 | 14.31 | 14.11 | 0.42% | 207,307 |
| Apr 1, 2025 | 14.13 | 14.31 | 14.07 | 14.25 | 14.05 | -0.07% | 225,851 |
| Mar 31, 2025 | 14.14 | 14.29 | 13.90 | 14.26 | 14.06 | 0.35% | 651,740 |
| Mar 28, 2025 | 14.40 | 14.47 | 14.16 | 14.21 | 14.01 | -1.52% | 263,305 |
| Mar 27, 2025 | 14.46 | 14.52 | 14.40 | 14.43 | 14.23 | -0.55% | 273,891 |
| Mar 26, 2025 | 14.74 | 14.74 | 14.47 | 14.51 | 14.31 | -1.43% | 244,206 |
| Mar 25, 2025 | 14.76 | 14.78 | 14.69 | 14.72 | 14.51 | 0.07% | 224,397 |
| Mar 24, 2025 | 14.65 | 14.71 | 14.59 | 14.71 | 14.50 | 1.66% | 170,284 |
| Mar 21, 2025 | 14.41 | 14.48 | 14.33 | 14.47 | 14.27 | - | 114,294 |
| Mar 20, 2025 | 14.35 | 14.55 | 14.35 | 14.47 | 14.27 | 0.42% | 94,885 |
| Mar 19, 2025 | 14.32 | 14.55 | 14.31 | 14.41 | 14.21 | 0.63% | 158,264 |
| Mar 18, 2025 | 14.44 | 14.49 | 14.30 | 14.32 | 14.12 | -0.83% | 174,984 |
| Mar 17, 2025 | 14.31 | 14.49 | 14.31 | 14.44 | 14.24 | 0.91% | 211,027 |
| Mar 14, 2025 | 14.17 | 14.36 | 14.17 | 14.31 | 14.11 | 0.56% | 181,770 |
| Mar 13, 2025 | 14.40 | 14.43 | 14.20 | 14.23 | 13.93 | -1.32% | 212,854 |
| Mar 12, 2025 | 14.44 | 14.45 | 14.27 | 14.42 | 14.12 | 0.98% | 265,543 |